Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.92 23.05 22.64 22.80 486,357 -0.19(-0.83%)
Apr 29, 2010 22.99 23.11 22.54 22.99 371,568 +0.06(+0.26%)
Apr 28, 2010 23.01 23.14 22.83 22.93 145,670 -0.02(-0.09%)
Apr 27, 2010 23.14 23.46 22.86 22.95 334,003 -0.35(-1.50%)
Apr 26, 2010 22.84 23.42 22.69 23.30 286,129 +0.42(+1.84%)
Apr 23, 2010 22.41 23.05 22.35 22.88 240,707 +0.55(+2.46%)
Apr 22, 2010 22.14 22.36 21.89 22.33 243,246 +0.11(+0.50%)
Apr 21, 2010 22.19 22.41 22.00 22.22 323,639 +0.04(+0.18%)
Apr 20, 2010 22.22 22.26 22.08 22.18 116,444 +0.08(+0.36%)
Apr 19, 2010 22.20 22.24 22.07 22.10 279,798 -0.13(-0.58%)
Apr 16, 2010 22.40 22.51 22.19 22.23 238,424 -0.16(-0.71%)
Apr 15, 2010 22.53 22.70 22.39 22.39 200,246 -0.31(-1.37%)
Apr 14, 2010 22.29 22.70 22.26 22.70 246,957 +0.45(+2.02%)
Apr 13, 2010 22.75 22.75 22.18 22.25 371,785 -0.48(-2.11%)
Apr 12, 2010 22.83 22.91 22.49 22.73 311,385 -0.10(-0.44%)
Apr 09, 2010 22.81 22.99 22.72 22.83 240,965 +0.00(+0.00%)
Apr 08, 2010 22.91 22.95 22.69 22.83 138,565 -0.17(-0.74%)
Apr 07, 2010 22.89 23.02 22.89 23.00 257,660 +0.02(+0.09%)
Apr 06, 2010 22.85 23.01 22.83 22.98 164,132 -0.02(-0.09%)
Apr 05, 2010 22.92 23.16 22.68 23.00 294,713 +0.09(+0.39%)
Apr 01, 2010 23.00 22.91 22.91 22.91 431,000 +0.07(+0.31%)
Mar 31, 2010 23.01 23.27 22.76 22.84 426,043 -0.37(-1.59%)
Mar 30, 2010 23.41 23.50 22.93 23.21 292,489 -0.26(-1.11%)
Mar 29, 2010 23.41 23.60 23.27 23.47 251,195 +0.05(+0.21%)
Mar 26, 2010 23.56 23.61 23.19 23.42 385,134 +0.00(+0.00%)
Mar 25, 2010 23.50 23.72 23.25 23.42 535,896 +0.06(+0.26%)
Mar 24, 2010 23.57 23.83 23.28 23.36 287,011 -0.26(-1.10%)
Mar 23, 2010 23.24 23.63 23.02 23.62 384,657 +0.36(+1.55%)
Mar 22, 2010 23.21 23.39 23.11 23.26 249,131 -0.14(-0.60%)
Mar 19, 2010 24.00 24.00 23.20 23.40 672,958 -0.55(-2.30%)
Mar 18, 2010 23.72 24.01 23.63 23.95 310,303 +0.17(+0.71%)
Mar 17, 2010 23.59 23.83 23.49 23.78 279,241 +0.15(+0.63%)
Mar 16, 2010 23.74 23.79 23.45 23.63 157,533 -0.07(-0.30%)
Mar 15, 2010 23.61 23.89 23.58 23.70 261,603 -0.10(-0.42%)
Mar 12, 2010 23.93 24.03 23.66 23.80 666,745 -0.23(-0.96%)
Mar 11, 2010 24.02 24.16 23.92 24.03 251,513 -0.02(-0.08%)
Mar 10, 2010 24.01 24.13 23.98 24.05 236,991 -0.02(-0.08%)
Mar 09, 2010 24.00 24.14 23.96 24.07 357,906 -0.02(-0.08%)
Mar 08, 2010 24.17 24.27 23.93 24.09 397,877 -0.14(-0.58%)
Mar 05, 2010 23.94 24.35 23.91 24.23 486,975 +0.35(+1.47%)
Mar 04, 2010 23.89 24.27 23.80 23.88 315,682 -0.07(-0.29%)
Mar 03, 2010 24.20 24.49 23.89 23.95 505,997 -0.28(-1.16%)
Mar 02, 2010 23.25 24.38 22.85 24.23 2,185,804 -0.45(-1.82%)
Mar 01, 2010 23.99 24.80 23.82 24.68 335,704 +0.87(+3.65%)
Feb 26, 2010 23.93 24.04 23.74 23.81 236,259 -0.06(-0.25%)
Feb 25, 2010 23.71 23.95 23.57 23.87 268,685 -0.16(-0.67%)
Feb 24, 2010 23.88 24.16 23.76 24.03 132,710 +0.12(+0.50%)
Feb 23, 2010 23.88 24.03 23.66 23.91 221,909 -0.10(-0.42%)
Feb 22, 2010 23.98 24.18 23.64 24.01 205,857 +0.05(+0.21%)
Feb 19, 2010 23.98 24.07 23.78 23.96 267,542 -0.01(-0.04%)
Feb 18, 2010 23.92 24.00 23.76 23.97 159,382 -0.01(-0.04%)
Feb 17, 2010 23.88 24.11 23.86 23.98 196,002 +0.21(+0.88%)
Feb 16, 2010 23.27 23.79 23.15 23.77 250,809 +0.61(+2.63%)
Feb 12, 2010 22.81 23.16 23.16 23.16 163,100 +0.09(+0.39%)
Feb 11, 2010 22.83 23.14 22.59 23.07 264,076 +0.10(+0.44%)
Feb 10, 2010 22.99 23.15 22.75 22.97 324,443 -0.04(-0.17%)
Feb 09, 2010 23.20 23.21 22.82 23.01 320,906 +0.12(+0.52%)
Feb 08, 2010 22.92 23.20 22.59 22.89 210,917 -0.12(-0.52%)
Feb 05, 2010 23.34 23.39 22.75 23.01 320,476 -0.35(-1.50%)
Feb 04, 2010 23.84 23.93 23.36 23.36 129,278 -0.61(-2.54%)
Feb 03, 2010 24.24 24.47 23.82 23.97 255,383 -0.43(-1.76%)
Feb 02, 2010 24.01 24.40 23.74 24.40 646,683 +0.34(+1.41%)
Feb 01, 2010 24.00 24.24 23.84 24.06 229,750 +0.08(+0.33%)
Jan 29, 2010 24.29 24.39 23.93 23.98 259,358 -0.19(-0.79%)
Jan 28, 2010 24.57 24.70 24.14 24.17 214,140 -0.43(-1.75%)
Jan 27, 2010 23.67 24.66 23.66 24.60 374,697 +0.77(+3.23%)
Jan 26, 2010 23.89 24.00 23.59 23.83 300,481 -0.17(-0.71%)
Jan 25, 2010 24.00 24.15 23.58 24.00 123,757 +0.30(+1.27%)
Jan 22, 2010 24.18 24.44 23.63 23.70 173,030 -0.57(-2.35%)
Jan 21, 2010 25.34 25.40 24.24 24.27 187,866 -1.11(-4.37%)
Jan 20, 2010 25.91 26.11 25.07 25.38 198,738 -0.78(-2.98%)
Jan 19, 2010 25.95 26.26 25.69 26.16 432,753 +0.33(+1.28%)
Jan 15, 2010 26.08 25.83 25.83 25.83 269,400 -0.12(-0.46%)
Jan 14, 2010 25.50 26.10 25.47 25.95 163,401 +0.34(+1.33%)
Jan 13, 2010 25.28 25.67 25.07 25.61 81,997 +0.34(+1.35%)
Jan 12, 2010 24.98 25.47 24.93 25.27 114,962 -0.18(-0.71%)
Jan 11, 2010 25.99 25.99 25.27 25.45 81,227 -0.39(-1.51%)
Jan 08, 2010 25.74 25.89 25.52 25.84 116,658 +0.09(+0.35%)
Jan 07, 2010 25.63 25.80 25.18 25.75 206,422 +0.17(+0.66%)
Jan 06, 2010 25.00 25.65 25.00 25.58 257,993 +0.52(+2.08%)
Jan 05, 2010 25.56 25.77 24.98 25.06 267,459 -0.59(-2.30%)
Jan 04, 2010 25.80 25.86 25.50 25.65 178,090 +0.18(+0.71%)
Dec 31, 2009 25.99 25.47 25.47 25.47 156,900 -0.46(-1.77%)
Dec 30, 2009 26.05 26.17 25.58 25.93 95,545 -0.23(-0.88%)
Dec 29, 2009 26.22 26.28 26.01 26.16 71,135 +0.03(+0.11%)
Dec 28, 2009 26.45 26.45 25.90 26.13 148,830 -0.22(-0.83%)
Dec 24, 2009 26.40 26.42 26.30 26.35 43,550 -0.03(-0.11%)
Dec 23, 2009 26.42 26.83 26.26 26.38 116,145 +0.03(+0.11%)
Dec 22, 2009 26.33 26.64 26.21 26.35 331,270 +0.15(+0.57%)
Dec 21, 2009 26.07 26.48 25.92 26.20 145,853 +0.19(+0.73%)
Dec 18, 2009 26.45 26.60 25.57 26.01 390,432 -0.27(-1.03%)
Dec 17, 2009 26.40 26.68 25.94 26.28 234,703 -0.34(-1.28%)
Dec 16, 2009 26.73 26.85 26.40 26.62 135,522 +0.08(+0.30%)
Dec 15, 2009 26.60 26.91 26.33 26.54 424,186 -0.06(-0.23%)
Dec 14, 2009 26.27 26.76 25.81 26.60 451,333 +0.71(+2.74%)
Dec 11, 2009 25.88 26.06 25.36 25.89 497,361 +0.06(+0.23%)
Dec 10, 2009 25.54 26.12 25.37 25.83 348,850 +0.32(+1.25%)
Dec 09, 2009 25.65 25.68 25.23 25.51 119,595 -0.20(-0.78%)
Dec 08, 2009 25.60 25.73 25.15 25.71 194,349 -0.10(-0.39%)
Dec 07, 2009 25.85 25.97 25.62 25.81 174,441 -0.02(-0.08%)
Dec 04, 2009 25.98 26.21 25.53 25.83 166,889 +0.13(+0.51%)
Dec 03, 2009 25.55 26.03 25.45 25.70 339,842 +0.26(+1.02%)
Dec 02, 2009 24.74 25.58 24.53 25.44 244,764 +0.79(+3.20%)
Dec 01, 2009 24.83 25.06 24.48 24.65 256,408 +0.10(+0.41%)
Nov 30, 2009 24.43 24.63 23.97 24.55 216,323 +0.01(+0.04%)
Nov 27, 2009 24.34 24.82 24.05 24.54 100,029 -0.53(-2.11%)
Nov 25, 2009 25.44 25.44 24.97 25.07 150,715 -0.33(-1.30%)
Nov 24, 2009 25.55 25.56 25.27 25.40 162,596 -0.15(-0.59%)
Nov 23, 2009 25.60 26.03 25.30 25.55 172,183 +0.23(+0.91%)
Nov 20, 2009 25.28 25.52 25.06 25.32 146,824 -0.21(-0.82%)
Nov 19, 2009 25.96 25.98 25.39 25.53 320,996 -0.59(-2.26%)
Nov 18, 2009 26.15 26.15 25.84 26.12 132,433 +0.00(+0.00%)
Nov 17, 2009 25.97 26.15 25.71 26.12 178,328 +0.11(+0.42%)
Nov 16, 2009 25.30 26.06 24.94 26.01 403,983 +0.81(+3.21%)
Nov 13, 2009 24.75 25.28 24.65 25.20 256,641 +0.22(+0.88%)
Nov 12, 2009 25.16 25.50 24.88 24.98 239,121 -0.30(-1.19%)
Nov 11, 2009 25.41 25.61 25.02 25.28 182,377 +0.04(+0.16%)
Nov 10, 2009 25.64 25.81 24.95 25.24 257,325 -0.48(-1.87%)
Nov 09, 2009 25.64 25.80 25.38 25.72 251,149 +0.22(+0.86%)
Nov 06, 2009 25.01 25.54 24.82 25.50 341,281 +0.25(+0.99%)
Nov 05, 2009 25.31 25.38 25.00 25.25 428,997 +0.15(+0.60%)
Nov 04, 2009 25.75 26.00 25.03 25.10 421,861 -0.56(-2.18%)
Nov 03, 2009 24.65 25.94 24.60 25.66 1,250,420 +1.22(+4.99%)
Nov 02, 2009 23.82 24.52 23.34 24.44 498,598 +0.70(+2.95%)
Oct 30, 2009 23.78 24.29 23.63 23.74 437,514 -0.01(-0.04%)
Oct 29, 2009 23.85 24.11 23.65 23.75 527,841 +0.11(+0.47%)
Oct 28, 2009 23.81 24.13 23.57 23.64 545,142 -0.36(-1.50%)
Oct 27, 2009 24.27 24.32 23.90 24.00 425,626 -0.19(-0.79%)
Oct 26, 2009 24.12 24.38 23.94 24.19 303,779 +0.15(+0.62%)
Oct 23, 2009 24.49 25.00 23.94 24.04 436,659 -0.38(-1.56%)
Oct 22, 2009 23.92 24.43 23.66 24.42 324,739 +0.39(+1.62%)
Oct 21, 2009 24.08 24.67 24.01 24.03 273,990 -0.18(-0.74%)
Oct 20, 2009 24.12 24.68 24.10 24.21 208,247 -0.25(-1.02%)
Oct 19, 2009 24.46 24.55 24.08 24.46 346,378 +0.15(+0.62%)
Oct 16, 2009 24.29 24.35 24.05 24.31 208,876 -0.09(-0.37%)
Oct 15, 2009 24.13 24.47 23.99 24.40 306,106 +0.25(+1.04%)
Oct 14, 2009 24.39 24.42 23.98 24.15 202,405 +0.05(+0.21%)
Oct 13, 2009 24.15 24.22 23.90 24.10 182,822 -0.05(-0.21%)
Oct 12, 2009 24.15 24.30 23.96 24.15 203,303 +0.11(+0.46%)
Oct 09, 2009 24.02 24.22 23.94 24.04 523,153 +0.08(+0.33%)
Oct 08, 2009 24.46 24.64 23.93 23.96 1,074,628 -0.26(-1.07%)
Oct 07, 2009 22.55 24.82 22.55 24.22 1,692,594 +1.51(+6.65%)
Oct 06, 2009 20.06 22.81 20.04 22.71 1,695,167 +2.56(+12.70%)
Oct 05, 2009 20.25 20.40 20.07 20.15 313,624 +0.05(+0.25%)
Oct 02, 2009 20.06 20.31 20.00 20.10 131,585 -0.12(-0.59%)
Oct 01, 2009 20.82 20.82 20.21 20.22 121,378 -0.60(-2.88%)
Sep 30, 2009 21.06 21.06 20.46 20.82 161,061 -0.29(-1.37%)
Sep 29, 2009 21.44 21.47 21.10 21.11 45,178 -0.25(-1.17%)
Sep 28, 2009 20.78 21.63 20.71 21.36 105,116 +0.75(+3.64%)
Sep 25, 2009 20.63 20.93 20.30 20.61 208,073 -0.13(-0.63%)
Sep 24, 2009 21.22 21.57 20.72 20.74 206,840 -0.39(-1.85%)
Sep 23, 2009 21.38 21.49 21.13 21.13 110,315 -0.15(-0.70%)
Sep 22, 2009 21.56 21.67 21.28 21.28 128,394 -0.10(-0.47%)
Sep 21, 2009 21.42 21.92 21.37 21.38 87,169 -0.17(-0.79%)
Sep 18, 2009 21.91 22.00 21.52 21.55 314,938 -0.30(-1.37%)
Sep 17, 2009 21.89 22.17 21.76 21.85 99,545 -0.14(-0.64%)
Sep 16, 2009 21.65 22.16 21.53 21.99 104,454 +0.36(+1.66%)
Sep 15, 2009 21.85 21.87 21.50 21.63 277,508 -0.28(-1.28%)
Sep 14, 2009 21.57 21.95 21.55 21.91 92,187 +0.25(+1.15%)
Sep 11, 2009 21.72 21.91 21.35 21.66 133,329 +0.03(+0.14%)
Sep 10, 2009 21.14 21.72 21.04 21.63 120,786 +0.41(+1.93%)
Sep 09, 2009 20.57 21.44 20.54 21.22 115,371 +0.70(+3.41%)
Sep 08, 2009 20.74 20.75 20.41 20.52 132,369 +0.00(+0.00%)
Sep 04, 2009 20.28 20.61 20.20 20.52 153,858 +0.17(+0.84%)
Sep 03, 2009 20.42 20.44 20.10 20.35 251,299 -0.04(-0.20%)
Sep 02, 2009 20.70 20.81 20.30 20.39 361,720 -0.19(-0.92%)
Sep 01, 2009 20.78 21.11 20.40 20.58 274,043 -0.41(-1.95%)
Aug 31, 2009 21.00 21.17 20.87 20.99 132,346 -0.11(-0.52%)
Aug 28, 2009 21.28 21.43 20.91 21.10 124,936 -0.07(-0.33%)
Aug 27, 2009 21.23 21.31 20.90 21.17 93,889 -0.06(-0.28%)
Aug 26, 2009 21.13 21.39 21.08 21.23 77,028 -0.03(-0.14%)
Aug 25, 2009 21.32 21.50 21.04 21.26 102,382 -0.02(-0.09%)
Aug 24, 2009 21.31 21.64 21.09 21.28 129,971 -0.04(-0.19%)
Aug 21, 2009 20.89 21.41 20.32 21.32 249,698 +0.66(+3.19%)
Aug 20, 2009 20.26 20.66 20.05 20.66 195,459 +0.31(+1.52%)
Aug 19, 2009 20.23 20.56 19.87 20.35 210,374 -0.07(-0.34%)
Aug 18, 2009 19.95 20.51 19.95 20.42 120,739 +0.52(+2.61%)
Aug 17, 2009 20.08 20.21 19.75 19.90 131,769 -0.57(-2.78%)
Aug 14, 2009 21.13 21.30 20.19 20.47 139,984 -0.63(-2.99%)
Aug 13, 2009 20.83 21.30 20.47 21.10 103,165 +0.32(+1.54%)
Aug 12, 2009 20.67 21.47 20.67 20.78 191,990 +0.19(+0.92%)
Aug 11, 2009 20.97 21.15 20.39 20.59 139,379 -0.55(-2.60%)
Aug 10, 2009 20.52 21.26 20.52 21.14 168,943 +0.40(+1.93%)
Aug 07, 2009 21.00 21.40 20.55 20.74 295,451 +0.07(+0.34%)
Aug 06, 2009 21.55 21.66 20.34 20.67 298,186 -0.79(-3.68%)
Aug 05, 2009 21.89 22.16 21.26 21.46 272,862 -0.44(-2.01%)
Aug 04, 2009 21.20 21.90 20.96 21.90 482,447 +1.73(+8.58%)
Aug 03, 2009 20.09 20.50 19.70 20.17 241,687 +0.27(+1.36%)
Jul 31, 2009 20.23 20.50 19.89 19.90 252,978 -0.35(-1.73%)
Jul 30, 2009 20.16 20.57 19.72 20.25 187,718 +0.36(+1.81%)
Jul 29, 2009 19.69 20.10 19.69 19.89 143,350 +0.04(+0.20%)
Jul 28, 2009 19.95 20.20 19.67 19.85 209,891 -0.27(-1.34%)
Jul 27, 2009 20.58 20.62 19.99 20.12 183,879 -0.15(-0.74%)
Jul 24, 2009 20.07 20.33 19.91 20.27 77,216 +0.05(+0.25%)
Jul 23, 2009 19.57 20.25 19.55 20.22 179,074 +0.59(+3.01%)
Jul 22, 2009 19.38 19.80 19.11 19.63 171,456 +0.13(+0.67%)
Jul 21, 2009 19.62 19.82 19.25 19.50 140,622 -0.13(-0.66%)
Jul 20, 2009 19.47 19.64 19.38 19.63 146,540 +0.28(+1.45%)
Jul 17, 2009 20.00 20.25 19.15 19.35 286,873 -0.59(-2.96%)
Jul 16, 2009 19.54 20.01 19.21 19.94 238,703 +0.23(+1.17%)
Jul 15, 2009 18.79 19.77 18.41 19.71 319,631 +1.17(+6.31%)
Jul 14, 2009 18.37 18.72 18.25 18.54 175,511 +0.10(+0.54%)
Jul 13, 2009 18.01 18.46 17.50 18.44 260,548 +0.40(+2.22%)
Jul 10, 2009 17.79 18.12 17.73 18.04 130,337 +0.10(+0.56%)
Jul 09, 2009 18.21 18.21 17.75 17.94 281,558 -0.21(-1.16%)
Jul 08, 2009 18.56 18.59 17.95 18.15 161,964 -0.29(-1.57%)
Jul 07, 2009 18.40 18.53 18.01 18.44 315,041 +0.10(+0.55%)
Jul 06, 2009 18.38 18.52 18.01 18.34 229,430 -0.21(-1.13%)
Jul 02, 2009 19.24 19.24 18.28 18.55 226,448 -0.51(-2.68%)
Jul 01, 2009 18.26 19.20 17.81 19.06 433,812 +0.97(+5.36%)
Jun 30, 2009 18.01 18.19 17.80 18.09 526,327 +0.04(+0.22%)
Jun 29, 2009 18.10 18.20 17.86 18.05 194,862 -0.04(-0.22%)
Jun 26, 2009 17.72 18.22 17.54 18.09 884,955 +0.28(+1.57%)
Jun 25, 2009 17.61 17.81 17.07 17.81 176,072 +0.28(+1.60%)
Jun 24, 2009 17.90 17.94 17.40 17.53 145,340 +0.33(+1.92%)
Jun 23, 2009 17.41 17.41 17.03 17.20 222,438 -0.13(-0.75%)
Jun 22, 2009 17.31 17.55 17.01 17.33 329,548 -0.09(-0.52%)
Jun 19, 2009 17.15 17.82 17.11 17.42 488,865 +0.47(+2.77%)
Jun 18, 2009 16.96 17.07 16.61 16.95 121,171 -0.04(-0.24%)
Jun 17, 2009 16.54 17.15 16.40 16.99 200,833 +0.51(+3.09%)
Jun 16, 2009 17.26 17.44 16.42 16.48 157,598 -0.60(-3.51%)
Jun 15, 2009 17.41 17.44 16.81 17.08 274,967 -0.43(-2.46%)
Jun 12, 2009 17.14 17.53 17.03 17.51 165,840 +0.28(+1.63%)
Jun 11, 2009 17.21 17.56 16.98 17.23 153,065 +0.12(+0.70%)
Jun 10, 2009 17.39 17.65 16.82 17.11 154,467 -0.19(-1.10%)
Jun 09, 2009 17.18 17.39 17.01 17.30 121,837 +0.16(+0.93%)
Jun 08, 2009 17.05 17.50 16.90 17.14 112,745 -0.18(-1.04%)
Jun 05, 2009 17.46 17.74 17.14 17.32 144,842 +0.04(+0.23%)
Jun 04, 2009 17.32 17.34 16.99 17.28 160,206 +0.05(+0.29%)
Jun 03, 2009 17.16 17.34 17.10 17.23 232,466 -0.02(-0.12%)
Jun 02, 2009 17.08 17.47 16.91 17.25 433,330 +0.14(+0.82%)
Jun 01, 2009 16.49 17.33 16.48 17.11 394,515 +0.83(+5.10%)
May 29, 2009 16.30 16.44 16.02 16.28 239,059 +0.08(+0.49%)
May 28, 2009 16.35 16.45 15.90 16.20 180,034 -0.02(-0.12%)
May 27, 2009 16.57 17.08 16.20 16.22 185,158 -0.51(-3.05%)
May 26, 2009 15.91 16.92 15.84 16.73 189,938 +0.71(+4.43%)
May 22, 2009 16.30 16.32 16.00 16.02 126,669 -0.23(-1.42%)
May 21, 2009 16.59 16.80 16.06 16.25 217,827 -0.51(-3.04%)
May 20, 2009 16.78 17.09 16.65 16.76 247,422 +0.06(+0.36%)
May 19, 2009 16.82 16.95 16.61 16.70 143,565 -0.22(-1.30%)
May 18, 2009 17.05 17.07 16.72 16.92 286,036 +0.01(+0.06%)
May 15, 2009 16.81 17.06 16.71 16.91 194,866 +0.04(+0.24%)
May 14, 2009 17.04 17.20 16.76 16.87 154,889 -0.05(-0.30%)
May 13, 2009 16.98 17.27 16.77 16.92 295,462 -0.15(-0.88%)
May 12, 2009 17.64 18.09 16.84 17.07 484,469 -0.84(-4.69%)
May 11, 2009 17.60 17.92 17.17 17.91 345,717 -0.01(-0.06%)
May 08, 2009 17.80 18.14 17.59 17.92 401,394 +0.24(+1.36%)
May 07, 2009 18.09 18.09 17.45 17.68 269,478 -0.34(-1.89%)
May 06, 2009 18.46 18.52 17.81 18.02 366,692 -0.29(-1.58%)
May 05, 2009 19.86 19.97 18.17 18.31 367,243 -1.18(-6.05%)
May 04, 2009 19.40 19.83 19.04 19.49 286,162 +0.05(+0.26%)
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.