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 28, 2018
30.08
30.55
29.96
30.49
208,300
+0.37(+1.23%)
Sep 27, 2018
30.01
31.07
29.92
30.12
120,618
+0.15(+0.50%)
Sep 26, 2018
30.47
31.21
29.94
29.97
123,194
-0.44(-1.45%)
Sep 25, 2018
30.84
30.93
30.38
30.41
92,172
-0.38(-1.23%)
Sep 24, 2018
30.81
30.91
30.32
30.79
78,722
+0.02(+0.06%)
Sep 21, 2018
30.39
31.16
30.18
30.77
373,000
+0.44(+1.45%)
Sep 20, 2018
29.88
30.43
29.70
30.33
184,881
+0.55(+1.85%)
Sep 19, 2018
30.14
30.29
29.74
29.78
146,203
-0.38(-1.26%)
Sep 18, 2018
30.35
30.53
30.14
30.16
67,840
-0.18(-0.59%)
Sep 17, 2018
30.69
30.90
29.02
30.34
98,072
-0.23(-0.75%)
Sep 14, 2018
30.53
30.84
30.29
30.57
92,100
+0.02(+0.07%)
Sep 13, 2018
30.17
30.62
30.15
30.55
101,661
+0.46(+1.53%)
Sep 12, 2018
29.85
30.13
29.61
30.09
115,932
+0.30(+1.01%)
Sep 11, 2018
29.76
30.05
29.54
29.79
85,501
-0.03(-0.10%)
Sep 10, 2018
29.81
30.09
29.72
29.82
102,173
+0.13(+0.44%)
Sep 07, 2018
29.85
29.85
29.45
29.69
101,200
-0.20(-0.67%)
Sep 06, 2018
30.01
30.24
29.82
29.89
181,895
-0.13(-0.43%)
Sep 05, 2018
29.66
30.11
29.30
30.02
136,682
+0.28(+0.94%)
Sep 04, 2018
30.15
30.32
29.48
29.74
149,654
-0.50(-1.65%)
Aug 31, 2018
30.24
30.24
30.24
0
-0.37(-1.21%)
Aug 30, 2018
30.45
30.67
30.16
30.61
76,457
+0.20(+0.66%)
Aug 29, 2018
30.15
30.62
30.02
30.41
93,210
+0.30(+1.00%)
Aug 28, 2018
29.78
30.19
29.67
30.11
100,997
+0.36(+1.21%)
Aug 27, 2018
29.42
29.81
29.42
29.75
74,944
+0.45(+1.54%)
Aug 24, 2018
29.30
29.56
29.21
29.30
114,600
+0.08(+0.27%)
Aug 23, 2018
29.31
29.61
29.19
29.22
78,093
-0.09(-0.31%)
Aug 22, 2018
29.43
29.66
29.26
29.31
100,965
-0.11(-0.37%)
Aug 21, 2018
29.36
29.62
29.29
29.42
153,175
+0.09(+0.31%)
Aug 20, 2018
29.30
29.46
29.03
29.33
117,363
+0.14(+0.48%)
Aug 17, 2018
28.83
29.29
28.83
29.19
114,400
+0.30(+1.04%)
Aug 16, 2018
28.66
29.29
28.57
28.89
97,797
+0.32(+1.12%)
Aug 15, 2018
28.74
28.95
28.45
28.57
59,762
-0.18(-0.63%)
Aug 14, 2018
28.61
28.95
28.57
28.75
73,225
+0.27(+0.95%)
Aug 13, 2018
28.49
28.75
28.27
28.48
92,301
+0.00(+0.00%)
Aug 10, 2018
28.80
28.82
28.33
28.48
109,900
-0.41(-1.42%)
Aug 09, 2018
29.38
29.49
28.85
28.89
81,084
-0.49(-1.67%)
Aug 08, 2018
29.29
29.51
28.87
29.38
90,587
+0.09(+0.31%)
Aug 07, 2018
29.53
30.45
28.01
29.29
134,558
-0.19(-0.64%)
Aug 06, 2018
29.19
29.59
28.97
29.48
70,329
+0.28(+0.96%)
Aug 03, 2018
29.39
29.75
28.94
29.20
53,000
-0.21(-0.71%)
Aug 02, 2018
29.13
29.47
29.09
29.41
84,664
+0.14(+0.48%)
Aug 01, 2018
29.66
29.97
29.04
29.27
160,975
-0.39(-1.31%)
Jul 31, 2018
29.54
29.75
29.38
29.66
130,488
+0.16(+0.54%)
Jul 30, 2018
29.05
29.64
28.98
29.50
102,297
+0.51(+1.76%)
Jul 27, 2018
29.90
30.06
28.95
28.99
112,800
-0.92(-3.08%)
Jul 26, 2018
29.61
30.01
29.47
29.91
94,522
+0.30(+1.01%)
Jul 25, 2018
29.81
29.95
29.39
29.61
81,049
-0.21(-0.70%)
Jul 24, 2018
30.16
29.57
29.82
62,733
-0.21(-0.70%)
Jul 23, 2018
29.98
30.14
29.60
30.03
64,558
+0.00(+0.00%)
Jul 20, 2018
30.26
30.26
30.01
30.03
59,813
-0.24(-0.79%)
Jul 19, 2018
29.92
30.35
29.75
30.27
96,733
+0.32(+1.07%)
Jul 18, 2018
29.89
30.05
29.67
29.95
82,827
+0.06(+0.20%)
Jul 17, 2018
30.08
30.15
29.83
29.89
77,031
-0.25(-0.83%)
Jul 16, 2018
30.54
30.54
30.09
30.14
73,715
-0.34(-1.12%)
Jul 13, 2018
30.25
30.56
30.17
30.48
119,216
+0.11(+0.36%)
Jul 12, 2018
30.63
30.63
30.20
30.37
124,349
-0.08(-0.26%)
Jul 11, 2018
30.41
30.70
30.41
30.45
84,903
-0.13(-0.43%)
Jul 10, 2018
31.00
31.00
30.54
30.58
123,259
-0.33(-1.07%)
Jul 09, 2018
30.69
30.97
30.60
30.91
124,631
+0.35(+1.15%)
Jul 06, 2018
30.22
30.57
29.89
30.56
101,573
+0.35(+1.16%)
Jul 05, 2018
29.67
30.21
29.51
30.21
119,069
+0.63(+2.13%)
Jul 03, 2018
29.58
29.58
29.58
0
+0.34(+1.16%)
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
.