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
Systemax Inc
(NY:
SYX
)
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 (%)
Feb 28, 2005
3.673
3.685
3.627
3.650
106,336
-0.02(-0.48%)
Feb 25, 2005
3.603
3.673
3.603
3.667
42,808
+0.06(+1.78%)
Feb 24, 2005
3.621
3.621
3.568
3.603
29,623
+0.00(+0.00%)
Feb 23, 2005
3.650
3.650
3.562
3.603
76,199
-0.04(-0.96%)
Feb 22, 2005
3.825
3.825
3.562
3.638
171,063
-0.37(-9.32%)
Feb 18, 2005
3.790
4.030
3.784
4.012
52,740
+0.21(+5.53%)
Feb 17, 2005
3.796
3.813
3.790
3.802
39,384
-0.04(-1.06%)
Feb 16, 2005
3.802
3.849
3.790
3.843
31,678
-0.02(-0.45%)
Feb 15, 2005
3.849
3.872
3.849
3.860
15,239
+0.01(+0.15%)
Feb 14, 2005
3.901
3.913
3.825
3.854
17,979
-0.04(-0.90%)
Feb 11, 2005
3.860
3.895
3.843
3.889
17,979
+0.04(+1.06%)
Feb 10, 2005
3.930
3.930
3.796
3.849
32,534
-0.08(-1.93%)
Feb 09, 2005
4.000
4.076
3.924
3.924
75,514
-0.04(-1.03%)
Feb 08, 2005
3.936
3.965
3.919
3.965
32,705
+0.02(+0.59%)
Feb 07, 2005
3.884
3.942
3.884
3.942
27,568
+0.05(+1.20%)
Feb 04, 2005
3.924
3.930
3.738
3.895
93,836
-0.09(-2.20%)
Feb 03, 2005
4.000
4.000
3.942
3.983
75,000
-0.01(-0.29%)
Feb 02, 2005
3.936
4.000
3.907
3.995
34,075
+0.00(+0.00%)
Feb 01, 2005
3.971
4.018
3.942
3.995
34,075
+0.03(+0.74%)
Jan 31, 2005
3.895
3.971
3.895
3.965
45,205
+0.01(+0.30%)
Jan 28, 2005
4.024
4.024
3.942
3.954
14,212
-0.05(-1.31%)
Jan 27, 2005
3.995
4.053
3.977
4.006
13,356
+0.02(+0.44%)
Jan 26, 2005
4.006
4.012
3.948
3.989
15,582
+0.04(+1.04%)
Jan 25, 2005
3.930
3.989
3.907
3.948
10,959
+0.02(+0.45%)
Jan 24, 2005
4.030
4.059
3.889
3.930
28,767
-0.07(-1.75%)
Jan 21, 2005
4.094
4.129
3.971
4.000
27,911
-0.09(-2.28%)
Jan 20, 2005
4.123
4.158
4.070
4.094
42,295
-0.09(-2.09%)
Jan 19, 2005
4.164
4.181
4.059
4.181
41,096
+0.01(+0.14%)
Jan 18, 2005
4.146
4.181
4.105
4.176
41,267
+0.05(+1.27%)
Jan 14, 2005
4.088
4.135
4.030
4.123
48,288
+0.06(+1.58%)
Jan 13, 2005
4.170
4.170
4.030
4.059
30,822
-0.11(-2.66%)
Jan 12, 2005
4.146
4.170
3.983
4.170
122,261
+0.00(+0.00%)
Jan 11, 2005
4.094
4.170
4.059
4.170
61,302
+0.06(+1.56%)
Jan 10, 2005
4.146
4.146
4.070
4.105
54,795
-0.05(-1.13%)
Jan 07, 2005
4.409
4.409
4.146
4.152
68,322
-0.25(-5.58%)
Jan 06, 2005
4.386
4.450
4.322
4.397
33,904
+0.02(+0.53%)
Jan 05, 2005
4.468
4.473
4.357
4.374
18,493
-0.06(-1.45%)
Jan 04, 2005
4.333
4.497
4.322
4.438
88,014
+0.13(+2.98%)
Jan 03, 2005
4.322
4.357
4.287
4.310
117,124
+0.02(+0.54%)
Dec 31, 2004
4.269
4.327
4.257
4.287
114,727
+0.02(+0.41%)
Dec 30, 2004
4.234
4.351
4.234
4.269
23,972
+0.06(+1.53%)
Dec 29, 2004
4.158
4.228
4.158
4.205
23,801
+0.01(+0.14%)
Dec 28, 2004
4.146
4.205
4.146
4.199
11,815
+0.05(+1.27%)
Dec 27, 2004
4.158
4.181
4.146
4.146
12,842
-0.02(-0.56%)
Dec 23, 2004
4.193
4.205
4.158
4.170
36,986
+0.02(+0.56%)
Dec 22, 2004
4.100
4.205
4.100
4.146
22,431
+0.02(+0.42%)
Dec 21, 2004
4.170
4.187
4.123
4.129
15,924
-0.01(-0.28%)
Dec 20, 2004
4.135
4.152
4.088
4.141
16,609
+0.03(+0.71%)
Dec 17, 2004
4.164
4.164
4.082
4.111
33,219
-0.05(-1.26%)
Dec 16, 2004
4.135
4.164
4.065
4.164
20,205
-0.01(-0.28%)
Dec 15, 2004
4.176
4.176
4.129
4.176
10,445
-0.02(-0.42%)
Dec 14, 2004
4.211
4.216
4.164
4.193
25,342
-0.01(-0.14%)
Dec 13, 2004
4.146
4.205
4.094
4.199
34,075
+0.04(+0.84%)
Dec 10, 2004
4.111
4.205
4.088
4.164
19,178
+0.05(+1.28%)
Dec 09, 2004
4.129
4.176
4.111
4.111
28,424
-0.06(-1.54%)
Dec 08, 2004
4.152
4.176
4.070
4.176
45,548
+0.02(+0.42%)
Dec 07, 2004
4.170
4.246
4.123
4.158
47,774
-0.02(-0.42%)
Dec 06, 2004
4.211
4.211
4.152
4.176
44,692
-0.04(-0.83%)
Dec 03, 2004
4.234
4.263
4.193
4.211
34,075
+0.04(+0.84%)
Dec 02, 2004
4.129
4.205
4.088
4.176
26,883
-0.01(-0.28%)
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
.