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 29, 2017
29.29
29.54
29.04
29.16
203,659
-0.04(-0.14%)
Sep 28, 2017
29.13
29.29
28.78
29.20
186,428
+0.01(+0.03%)
Sep 27, 2017
28.64
29.47
28.55
29.19
269,664
+0.67(+2.35%)
Sep 26, 2017
28.30
28.77
28.24
28.52
125,569
+0.23(+0.81%)
Sep 25, 2017
28.11
28.35
27.76
28.29
168,351
+0.17(+0.60%)
Sep 22, 2017
27.74
28.25
26.76
28.12
116,787
+0.37(+1.33%)
Sep 21, 2017
27.55
27.91
27.49
27.75
153,594
+0.19(+0.69%)
Sep 20, 2017
27.38
27.69
27.29
27.56
144,915
+0.19(+0.69%)
Sep 19, 2017
27.16
27.48
27.11
27.37
125,662
+0.25(+0.92%)
Sep 18, 2017
26.98
27.27
26.91
27.12
108,071
+0.15(+0.56%)
Sep 15, 2017
26.67
27.03
26.30
26.97
349,598
+0.33(+1.24%)
Sep 14, 2017
26.63
26.68
26.31
26.64
182,346
-0.10(-0.37%)
Sep 13, 2017
26.69
26.90
26.48
26.74
245,232
+0.05(+0.19%)
Sep 12, 2017
26.64
26.72
26.49
26.69
131,200
+0.13(+0.49%)
Sep 11, 2017
26.56
27.03
26.50
26.56
140,412
+0.05(+0.21%)
Sep 08, 2017
26.43
26.65
26.20
26.50
126,166
+0.02(+0.09%)
Sep 07, 2017
26.58
26.69
26.36
26.48
116,966
-0.02(-0.08%)
Sep 06, 2017
26.59
26.62
26.43
26.50
126,925
+0.03(+0.11%)
Sep 05, 2017
26.72
26.54
26.47
160,793
-0.07(-0.26%)
Sep 01, 2017
26.65
26.95
26.46
26.54
152,309
-0.12(-0.45%)
Aug 31, 2017
26.50
26.73
26.27
26.66
207,106
+0.24(+0.91%)
Aug 30, 2017
26.15
26.46
26.15
26.42
138,473
+0.19(+0.72%)
Aug 29, 2017
26.05
26.41
26.02
26.23
115,419
+0.05(+0.19%)
Aug 28, 2017
26.12
26.21
25.99
26.18
139,652
+0.07(+0.27%)
Aug 25, 2017
26.24
26.26
26.02
26.11
89,496
+0.00(+0.00%)
Aug 24, 2017
26.10
26.18
26.03
26.11
99,046
+0.04(+0.15%)
Aug 23, 2017
26.05
26.12
25.85
26.07
148,905
-0.09(-0.34%)
Aug 22, 2017
26.02
26.31
25.91
26.16
186,823
+0.29(+1.12%)
Aug 21, 2017
26.15
26.15
25.77
25.87
226,247
-0.27(-1.03%)
Aug 18, 2017
26.11
26.55
25.99
26.14
318,849
-0.21(-0.80%)
Aug 17, 2017
27.00
27.09
26.32
26.35
229,873
-0.83(-3.05%)
Aug 16, 2017
27.07
27.38
26.95
27.18
140,800
+0.26(+0.97%)
Aug 15, 2017
27.28
27.43
26.90
26.92
106,310
-0.32(-1.17%)
Aug 14, 2017
27.10
27.41
27.10
27.24
149,430
+0.31(+1.15%)
Aug 11, 2017
26.30
27.18
26.28
26.93
264,145
+0.62(+2.36%)
Aug 10, 2017
25.85
26.58
25.85
26.31
270,838
+0.39(+1.50%)
Aug 09, 2017
26.82
26.86
25.86
25.92
526,765
-1.09(-4.04%)
Aug 08, 2017
30.59
30.86
26.50
27.01
890,693
-6.42(-19.20%)
Aug 07, 2017
33.44
33.48
33.00
33.43
112,164
+0.00(+0.00%)
Aug 04, 2017
33.55
33.27
33.43
92,959
-0.12(-0.36%)
Aug 03, 2017
33.35
33.59
33.27
33.55
72,206
+0.21(+0.63%)
Aug 02, 2017
34.22
34.22
33.28
33.34
74,174
-0.87(-2.54%)
Aug 01, 2017
34.07
34.33
33.98
34.21
61,152
+0.21(+0.62%)
Jul 31, 2017
34.38
34.38
33.99
34.00
145,186
-0.15(-0.44%)
Jul 28, 2017
34.25
34.32
33.76
34.15
64,104
-0.17(-0.50%)
Jul 27, 2017
34.14
34.33
33.89
34.32
115,021
+0.24(+0.70%)
Jul 26, 2017
34.28
34.28
33.91
34.08
61,970
-0.14(-0.39%)
Jul 25, 2017
33.94
34.39
33.94
34.22
93,811
+0.36(+1.05%)
Jul 24, 2017
33.87
34.04
33.55
33.86
54,158
-0.06(-0.18%)
Jul 21, 2017
34.49
34.49
33.86
33.92
139,524
-0.35(-1.02%)
Jul 20, 2017
34.27
33.58
34.27
133,798
+0.45(+1.33%)
Jul 19, 2017
33.67
33.96
33.60
33.82
76,407
+0.23(+0.68%)
Jul 18, 2017
33.63
33.93
33.45
33.59
99,422
-0.09(-0.27%)
Jul 17, 2017
33.65
33.75
33.29
33.68
98,229
+0.11(+0.33%)
Jul 14, 2017
33.56
34.13
33.34
33.57
96,726
-0.05(-0.15%)
Jul 13, 2017
33.82
34.18
33.21
33.62
112,694
-0.18(-0.53%)
Jul 12, 2017
33.64
34.28
33.62
33.80
84,016
+0.42(+1.26%)
Jul 11, 2017
33.14
33.48
33.02
33.38
87,757
+0.21(+0.63%)
Jul 10, 2017
33.52
33.79
33.12
33.17
100,729
-0.36(-1.07%)
Jul 07, 2017
33.15
33.63
33.08
33.53
109,342
+0.56(+1.70%)
Jul 06, 2017
33.16
33.19
32.81
32.97
145,315
-0.43(-1.29%)
Jul 05, 2017
33.72
33.72
33.20
33.40
90,483
-0.31(-0.92%)
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
.