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 (%)
Apr 30, 2018
29.24
29.63
28.76
28.76
72,872
-0.43(-1.47%)
Apr 27, 2018
29.70
29.75
29.04
29.19
74,488
-0.43(-1.45%)
Apr 26, 2018
29.19
30.01
29.12
29.62
101,530
+0.55(+1.89%)
Apr 25, 2018
29.32
29.55
28.96
29.07
113,325
-0.26(-0.89%)
Apr 24, 2018
29.55
29.84
29.14
29.33
111,054
-0.15(-0.51%)
Apr 23, 2018
29.66
30.13
29.39
29.48
69,666
-0.06(-0.20%)
Apr 20, 2018
29.90
30.29
29.52
29.54
74,542
-0.47(-1.57%)
Apr 19, 2018
29.79
30.68
29.73
30.01
91,635
+0.14(+0.47%)
Apr 18, 2018
29.60
30.10
29.43
29.87
102,191
+0.30(+1.01%)
Apr 17, 2018
29.48
29.72
29.05
29.57
136,925
+0.23(+0.78%)
Apr 16, 2018
28.96
29.48
28.71
29.34
59,888
+0.49(+1.70%)
Apr 13, 2018
28.94
29.00
28.50
28.85
87,319
+0.05(+0.17%)
Apr 12, 2018
28.97
29.15
26.11
28.80
61,288
-0.06(-0.21%)
Apr 11, 2018
28.82
29.13
28.66
28.86
86,109
-0.07(-0.24%)
Apr 10, 2018
28.90
29.38
28.50
28.93
202,049
+0.36(+1.26%)
Apr 09, 2018
28.55
28.87
28.08
28.57
86,390
+0.19(+0.67%)
Apr 06, 2018
28.71
28.91
28.12
28.38
109,251
-0.51(-1.77%)
Apr 05, 2018
28.83
28.95
28.30
28.89
148,549
+0.29(+1.01%)
Apr 04, 2018
28.13
28.74
27.85
28.60
81,478
+0.12(+0.42%)
Apr 03, 2018
28.37
28.54
26.55
28.48
110,174
+0.30(+1.06%)
Apr 02, 2018
28.77
29.12
27.92
28.18
90,506
-0.76(-2.63%)
Mar 29, 2018
28.94
28.94
28.94
0
+0.09(+0.31%)
Mar 28, 2018
28.70
29.51
28.49
28.85
162,567
+0.24(+0.84%)
Mar 27, 2018
29.05
29.71
28.47
28.61
160,972
-0.52(-1.79%)
Mar 26, 2018
29.44
29.44
28.62
29.13
244,598
+0.09(+0.31%)
Mar 23, 2018
29.85
30.70
29.02
29.04
159,397
-0.76(-2.55%)
Mar 22, 2018
30.40
30.64
29.78
29.80
302,760
-0.86(-2.80%)
Mar 21, 2018
30.79
30.96
30.08
30.66
109,409
-0.08(-0.26%)
Mar 20, 2018
30.97
31.18
30.71
30.74
169,940
-0.23(-0.74%)
Mar 19, 2018
31.30
31.39
30.39
30.97
148,057
-0.41(-1.31%)
Mar 16, 2018
31.26
31.46
30.84
31.38
381,148
+0.12(+0.38%)
Mar 15, 2018
31.29
31.43
31.04
31.26
276,241
+0.00(+0.00%)
Mar 14, 2018
31.12
31.38
30.75
31.26
152,546
+0.25(+0.81%)
Mar 13, 2018
31.20
31.54
30.83
31.01
106,177
+0.00(+0.00%)
Mar 12, 2018
30.70
31.16
30.68
31.01
140,979
+0.31(+1.01%)
Mar 09, 2018
30.35
30.71
30.04
30.70
104,891
+0.48(+1.59%)
Mar 08, 2018
30.88
30.88
30.03
30.22
91,094
-0.62(-2.01%)
Mar 07, 2018
29.96
30.99
29.96
30.84
244,570
+0.63(+2.09%)
Mar 06, 2018
30.03
30.36
29.79
30.21
199,482
+0.23(+0.77%)
Mar 05, 2018
28.94
30.12
28.70
29.98
184,926
+0.90(+3.09%)
Mar 02, 2018
28.48
29.30
28.41
29.08
152,116
+0.45(+1.57%)
Mar 01, 2018
29.15
29.43
28.33
28.63
218,063
-0.43(-1.48%)
Feb 28, 2018
30.31
30.31
29.06
29.06
194,714
-1.12(-3.71%)
Feb 27, 2018
28.55
30.79
28.55
30.18
197,720
-0.40(-1.31%)
Feb 26, 2018
30.40
31.23
30.23
30.58
224,635
+0.21(+0.69%)
Feb 23, 2018
30.53
30.56
29.88
30.37
100,306
+0.02(+0.07%)
Feb 22, 2018
30.19
30.53
29.77
30.35
98,683
+0.30(+1.00%)
Feb 21, 2018
29.66
30.69
29.65
30.05
124,054
+0.46(+1.55%)
Feb 20, 2018
29.52
30.09
29.35
29.59
85,948
-0.11(-0.37%)
Feb 16, 2018
29.70
29.70
29.70
0
+0.12(+0.41%)
Feb 15, 2018
29.30
29.72
28.97
29.58
77,454
+0.46(+1.58%)
Feb 14, 2018
29.18
28.55
29.12
171,856
+0.21(+0.73%)
Feb 13, 2018
28.78
29.09
28.17
28.91
146,710
-0.12(-0.41%)
Feb 12, 2018
28.40
29.11
28.32
29.03
151,783
+0.67(+2.36%)
Feb 09, 2018
28.74
28.79
27.96
28.36
188,729
-0.04(-0.14%)
Feb 08, 2018
28.99
29.28
28.40
28.40
158,694
-0.52(-1.80%)
Feb 07, 2018
28.41
29.27
28.38
28.92
140,685
+0.50(+1.76%)
Feb 06, 2018
28.46
29.19
25.90
28.42
202,708
-0.87(-2.97%)
Feb 05, 2018
30.18
30.66
29.16
29.29
71,402
-1.11(-3.65%)
Feb 02, 2018
31.02
31.21
29.96
30.40
230,564
-0.79(-2.53%)
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
.