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, 2019
30.74
30.91
30.53
30.64
134,756
-0.03(-0.10%)
Sep 27, 2019
31.03
31.15
30.47
30.67
107,500
-0.31(-1.00%)
Sep 26, 2019
30.92
31.11
30.66
30.98
129,653
+0.10(+0.32%)
Sep 25, 2019
30.84
31.15
30.55
30.88
136,380
+0.08(+0.26%)
Sep 24, 2019
30.64
31.18
30.64
30.80
266,333
+0.29(+0.95%)
Sep 23, 2019
30.82
30.93
30.49
30.51
159,363
-0.48(-1.55%)
Sep 20, 2019
31.00
31.17
30.48
30.99
593,800
-0.02(-0.06%)
Sep 19, 2019
31.35
31.52
30.95
31.01
179,270
-0.28(-0.89%)
Sep 18, 2019
31.61
31.61
31.02
31.29
149,827
-0.32(-1.01%)
Sep 17, 2019
31.47
31.69
31.29
31.61
138,732
+0.06(+0.19%)
Sep 16, 2019
31.25
31.65
30.99
31.55
137,362
+0.15(+0.48%)
Sep 13, 2019
31.39
31.76
31.27
31.40
161,300
+0.18(+0.58%)
Sep 12, 2019
31.05
31.34
30.53
31.22
144,905
+0.31(+1.00%)
Sep 11, 2019
30.17
30.93
29.94
30.91
107,275
+0.75(+2.49%)
Sep 10, 2019
29.67
30.29
29.33
30.16
145,924
+0.43(+1.45%)
Sep 09, 2019
29.75
30.15
29.52
29.73
192,163
+0.02(+0.07%)
Sep 06, 2019
29.83
30.08
29.46
29.71
126,600
-0.05(-0.17%)
Sep 05, 2019
29.58
30.23
29.23
29.76
191,678
+0.47(+1.60%)
Sep 04, 2019
29.12
29.31
28.94
29.29
129,600
+0.31(+1.07%)
Sep 03, 2019
28.93
29.01
28.46
28.98
190,205
-0.02(-0.07%)
Aug 30, 2019
29.17
29.27
28.76
29.00
139,100
-0.03(-0.10%)
Aug 29, 2019
28.92
29.14
28.71
29.03
116,560
+0.39(+1.36%)
Aug 28, 2019
28.55
28.96
28.22
28.64
149,490
+0.06(+0.21%)
Aug 27, 2019
28.71
28.74
28.15
28.58
209,887
+0.03(+0.11%)
Aug 26, 2019
28.58
28.59
28.30
28.55
141,044
+0.25(+0.88%)
Aug 23, 2019
28.80
28.87
28.15
28.30
176,500
-0.58(-2.01%)
Aug 22, 2019
29.34
29.40
28.70
28.88
133,739
-0.31(-1.06%)
Aug 21, 2019
29.04
29.19
28.90
29.19
129,906
+0.30(+1.04%)
Aug 20, 2019
28.89
29.41
28.73
28.89
118,654
-0.12(-0.41%)
Aug 19, 2019
28.89
29.35
28.73
29.01
156,118
+0.47(+1.65%)
Aug 16, 2019
28.20
28.71
28.20
28.54
92,800
+0.46(+1.64%)
Aug 15, 2019
28.06
28.26
27.88
28.08
158,352
+0.07(+0.25%)
Aug 14, 2019
27.89
28.10
27.74
28.01
154,681
-0.22(-0.78%)
Aug 13, 2019
28.11
28.58
28.00
28.23
96,263
+0.05(+0.18%)
Aug 12, 2019
28.12
28.22
27.98
28.18
81,808
-0.06(-0.21%)
Aug 09, 2019
28.27
28.28
27.91
28.24
235,200
-0.09(-0.32%)
Aug 08, 2019
27.99
28.38
27.91
28.33
166,696
+0.57(+2.05%)
Aug 07, 2019
27.42
27.90
27.37
27.76
296,088
+0.00(+0.00%)
Aug 06, 2019
27.52
27.80
27.25
27.76
188,422
+0.26(+0.95%)
Aug 05, 2019
27.40
27.80
27.14
27.50
366,880
-0.59(-2.10%)
Aug 02, 2019
28.00
28.25
27.64
28.09
134,300
+0.09(+0.32%)
Aug 01, 2019
27.75
28.54
27.59
28.00
258,456
-0.29(-1.03%)
Jul 31, 2019
28.53
31.47
27.11
28.29
406,553
-0.89(-3.05%)
Jul 30, 2019
28.51
29.22
28.47
29.18
141,858
+0.41(+1.43%)
Jul 29, 2019
28.89
28.91
28.65
28.77
93,708
-0.06(-0.21%)
Jul 26, 2019
28.20
28.86
28.20
28.83
95,700
+0.70(+2.49%)
Jul 25, 2019
28.37
28.49
28.10
28.13
75,748
-0.44(-1.54%)
Jul 24, 2019
27.97
28.57
27.97
28.57
119,939
+0.60(+2.15%)
Jul 23, 2019
27.73
28.01
27.73
27.97
96,858
+0.24(+0.87%)
Jul 22, 2019
28.08
28.20
27.67
27.73
63,343
-0.29(-1.03%)
Jul 19, 2019
28.14
28.60
28.01
28.02
146,800
-0.19(-0.67%)
Jul 18, 2019
27.89
28.32
27.89
28.21
101,478
+0.30(+1.07%)
Jul 17, 2019
27.57
28.02
27.42
27.91
229,170
+0.29(+1.05%)
Jul 16, 2019
27.57
27.68
27.39
27.62
79,638
+0.05(+0.18%)
Jul 15, 2019
27.75
27.75
27.50
27.57
75,315
-0.19(-0.68%)
Jul 12, 2019
27.23
27.88
27.23
27.76
189,500
+0.45(+1.65%)
Jul 11, 2019
27.16
27.39
27.13
27.31
236,352
+0.21(+0.77%)
Jul 10, 2019
27.05
27.29
26.85
27.10
84,007
+0.19(+0.71%)
Jul 09, 2019
26.76
26.94
26.55
26.91
78,927
-0.02(-0.07%)
Jul 08, 2019
27.24
27.39
26.81
26.93
99,888
-0.37(-1.36%)
Jul 05, 2019
27.09
27.30
26.86
27.30
97,800
+0.12(+0.44%)
Jul 03, 2019
27.22
27.55
27.15
27.18
113,000
-0.02(-0.07%)
Jul 02, 2019
27.22
27.43
27.12
27.20
115,430
-0.04(-0.15%)
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
.