Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sykes Enterprises
(NQ:
SYKE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2016
27.65
28.23
27.56
28.13
159,088
+0.63(+2.29%)
Sep 29, 2016
28.08
28.08
27.43
27.50
179,268
-0.65(-2.31%)
Sep 28, 2016
28.22
28.39
27.92
28.15
167,994
-0.01(-0.04%)
Sep 27, 2016
28.19
28.27
28.05
28.16
149,995
-0.09(-0.32%)
Sep 26, 2016
28.50
28.63
27.17
28.25
107,835
-0.34(-1.19%)
Sep 23, 2016
28.86
28.86
28.01
28.59
164,286
-0.38(-1.31%)
Sep 22, 2016
28.55
28.98
28.34
28.97
191,189
+0.63(+2.22%)
Sep 21, 2016
28.17
28.36
28.00
28.34
111,514
+0.32(+1.14%)
Sep 20, 2016
27.97
28.33
27.97
28.02
137,614
+0.08(+0.29%)
Sep 19, 2016
27.81
27.99
27.63
27.94
159,563
+0.26(+0.94%)
Sep 16, 2016
28.15
28.24
27.51
27.68
271,201
-0.44(-1.56%)
Sep 15, 2016
28.06
28.23
27.88
28.12
108,433
+0.04(+0.14%)
Sep 14, 2016
28.39
29.10
27.95
28.08
141,916
-0.25(-0.88%)
Sep 13, 2016
28.67
28.73
28.15
28.33
281,214
-0.48(-1.67%)
Sep 12, 2016
28.89
29.12
28.70
28.81
197,074
-0.21(-0.72%)
Sep 09, 2016
29.84
30.77
29.02
29.02
120,227
-1.00(-3.33%)
Sep 08, 2016
30.40
30.40
29.99
30.02
125,335
-0.43(-1.41%)
Sep 07, 2016
30.01
30.54
30.01
30.45
191,912
+0.33(+1.10%)
Sep 06, 2016
29.61
30.12
29.48
30.12
200,937
+0.52(+1.76%)
Sep 02, 2016
29.29
29.60
29.60
29.60
243,900
+0.29(+0.99%)
Sep 01, 2016
29.22
29.54
28.92
29.31
243,399
+0.08(+0.27%)
Aug 31, 2016
29.21
29.41
29.11
29.23
170,991
-0.03(-0.10%)
Aug 30, 2016
29.17
29.32
29.02
29.26
88,036
+0.10(+0.34%)
Aug 29, 2016
29.38
29.51
29.13
29.16
87,690
-0.25(-0.85%)
Aug 26, 2016
29.64
29.78
29.28
29.41
128,422
-0.16(-0.54%)
Aug 25, 2016
29.49
29.69
29.37
29.57
167,385
+0.09(+0.31%)
Aug 24, 2016
29.42
29.59
29.13
29.48
300,043
+0.08(+0.27%)
Aug 23, 2016
29.42
29.56
29.37
29.40
109,554
+0.02(+0.07%)
Aug 22, 2016
29.49
29.61
29.33
29.38
112,424
-0.26(-0.88%)
Aug 19, 2016
29.69
29.80
29.49
29.64
152,712
-0.06(-0.20%)
Aug 18, 2016
29.58
29.74
29.46
29.70
115,269
+0.08(+0.27%)
Aug 17, 2016
29.83
29.87
29.52
29.62
151,367
-0.25(-0.84%)
Aug 16, 2016
30.14
30.33
29.86
29.87
132,800
-0.41(-1.35%)
Aug 15, 2016
30.25
30.51
30.13
30.28
104,138
+0.00(+0.00%)
Aug 12, 2016
30.45
30.50
30.19
30.28
103,454
-0.26(-0.85%)
Aug 11, 2016
30.63
30.83
30.53
30.54
108,193
-0.05(-0.16%)
Aug 10, 2016
30.45
30.68
30.41
30.59
114,939
+0.09(+0.30%)
Aug 09, 2016
30.39
30.77
30.39
30.50
132,149
+0.12(+0.39%)
Aug 08, 2016
30.68
30.81
30.27
30.38
194,069
-0.40(-1.30%)
Aug 05, 2016
30.61
30.90
30.52
30.78
153,195
+0.40(+1.32%)
Aug 04, 2016
30.36
30.55
30.29
30.38
142,331
+0.03(+0.10%)
Aug 03, 2016
30.55
30.55
30.12
30.35
171,015
-0.17(-0.56%)
Aug 02, 2016
31.22
31.22
30.14
30.52
182,587
-0.39(-1.26%)
Aug 01, 2016
30.63
30.94
30.41
30.91
148,111
+0.22(+0.72%)
Jul 29, 2016
31.05
31.20
30.57
30.69
276,432
-0.44(-1.41%)
Jul 28, 2016
31.32
31.35
30.92
31.13
141,456
-0.21(-0.67%)
Jul 27, 2016
31.28
31.37
31.04
31.34
124,664
+0.04(+0.13%)
Jul 26, 2016
31.12
31.34
31.00
31.30
139,433
+0.18(+0.58%)
Jul 25, 2016
31.15
31.28
30.99
31.12
133,588
-0.02(-0.06%)
Jul 22, 2016
30.99
31.28
30.81
31.14
149,689
+0.12(+0.39%)
Jul 21, 2016
30.97
31.27
30.62
31.02
215,597
-0.13(-0.42%)
Jul 20, 2016
31.00
31.25
30.78
31.15
140,147
+0.30(+0.97%)
Jul 19, 2016
30.77
31.07
30.76
30.85
129,477
+0.02(+0.06%)
Jul 18, 2016
30.87
31.11
30.75
30.83
92,678
-0.02(-0.06%)
Jul 15, 2016
31.18
31.27
30.69
30.85
91,620
-0.12(-0.39%)
Jul 14, 2016
31.24
31.36
30.97
30.97
98,325
-0.07(-0.23%)
Jul 13, 2016
30.75
31.07
30.64
31.04
185,672
+0.43(+1.40%)
Jul 12, 2016
30.33
30.75
29.85
30.61
172,229
+0.41(+1.36%)
Jul 11, 2016
30.05
30.26
29.96
30.20
161,941
+0.25(+0.83%)
Jul 08, 2016
29.33
29.98
29.13
29.95
182,885
+0.82(+2.81%)
Jul 07, 2016
28.98
29.33
28.88
29.13
118,105
+0.24(+0.83%)
Jul 05, 2016
28.96
28.97
26.00
28.89
103,900
-0.15(-0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.