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 (%)
May 31, 2013
5.759
5.819
5.699
5.777
16,930
-0.02(-0.41%)
May 30, 2013
5.735
5.813
5.693
5.801
24,705
+0.03(+0.52%)
May 29, 2013
5.843
5.849
5.741
5.771
5,450
-0.09(-1.53%)
May 28, 2013
5.807
5.897
5.735
5.861
23,479
+0.14(+2.41%)
May 24, 2013
5.831
5.831
5.711
5.723
16,411
-0.15(-2.55%)
May 23, 2013
5.747
5.909
5.747
5.873
14,112
+0.09(+1.55%)
May 22, 2013
5.711
5.849
5.711
5.783
34,245
+0.10(+1.68%)
May 21, 2013
5.771
5.774
5.652
5.687
15,876
-0.10(-1.76%)
May 20, 2013
5.813
5.963
5.747
5.789
30,936
-0.04(-0.62%)
May 17, 2013
5.825
5.903
5.687
5.825
51,466
+0.04(+0.72%)
May 16, 2013
5.699
5.861
5.592
5.783
47,766
+0.08(+1.36%)
May 15, 2013
5.699
5.759
5.628
5.705
22,684
+0.14(+2.47%)
May 13, 2013
5.622
5.622
5.526
5.568
59,196
-0.04(-0.75%)
May 10, 2013
5.670
5.741
5.556
5.610
32,681
-0.03(-0.53%)
May 09, 2013
5.729
5.801
5.634
5.640
15,352
-0.13(-2.28%)
May 08, 2013
5.705
5.867
5.687
5.771
55,441
+0.07(+1.26%)
May 07, 2013
5.735
5.747
5.550
5.699
29,852
-0.01(-0.21%)
May 06, 2013
5.777
5.827
5.664
5.711
23,633
+0.01(+0.10%)
May 03, 2013
5.622
5.759
5.556
5.705
59,612
+0.15(+2.69%)
May 02, 2013
5.268
5.634
5.268
5.556
63,340
+0.26(+4.86%)
May 01, 2013
5.209
5.352
5.155
5.298
108,298
-0.19(-3.38%)
Apr 30, 2013
5.502
5.729
5.442
5.484
118,619
-0.02(-0.33%)
Apr 29, 2013
5.292
5.526
5.292
5.502
36,331
+0.22(+4.08%)
Apr 26, 2013
5.298
5.322
5.167
5.286
56,130
-0.01(-0.23%)
Apr 25, 2013
5.274
5.370
5.238
5.298
62,485
+0.02(+0.34%)
Apr 24, 2013
5.244
5.316
5.238
5.280
10,416
-0.01(-0.23%)
Apr 23, 2013
5.203
5.298
5.119
5.292
36,592
+0.14(+2.79%)
Apr 22, 2013
5.328
5.328
5.113
5.149
14,739
-0.14(-2.60%)
Apr 19, 2013
5.083
5.328
5.083
5.286
23,092
+0.20(+3.88%)
Apr 18, 2013
5.101
5.125
5.023
5.089
119,945
+0.00(+0.00%)
Apr 17, 2013
5.089
5.185
5.005
5.089
97,265
-0.02(-0.47%)
Apr 16, 2013
5.125
5.179
5.029
5.113
110,973
+0.01(+0.12%)
Apr 15, 2013
5.436
5.436
5.101
5.107
131,383
-0.34(-6.26%)
Apr 12, 2013
5.556
5.556
5.413
5.448
31,950
-0.11(-1.94%)
Apr 11, 2013
5.592
5.711
5.520
5.556
19,305
-0.04(-0.75%)
Apr 10, 2013
5.634
5.634
5.544
5.598
55,010
-0.01(-0.21%)
Apr 09, 2013
5.681
5.747
5.580
5.610
55,645
-0.08(-1.47%)
Apr 08, 2013
5.993
5.993
5.616
5.693
95,110
-0.28(-4.61%)
Apr 05, 2013
5.783
6.065
5.783
5.969
38,942
+0.06(+1.01%)
Apr 04, 2013
5.915
5.984
5.801
5.909
38,033
-0.06(-1.00%)
Apr 03, 2013
5.789
6.071
5.687
5.969
69,319
+0.17(+3.00%)
Apr 02, 2013
5.891
5.957
5.759
5.795
25,888
-0.05(-0.82%)
Apr 01, 2013
5.897
5.990
5.681
5.843
76,873
-0.08(-1.41%)
Mar 28, 2013
5.993
5.993
5.897
5.927
20,055
-0.01(-0.20%)
Mar 27, 2013
6.017
6.071
5.869
5.939
33,017
-0.13(-2.17%)
Mar 26, 2013
6.047
6.208
5.999
6.071
16,651
+0.03(+0.50%)
Mar 25, 2013
5.945
6.136
5.873
6.041
56,033
+0.11(+1.92%)
Mar 22, 2013
5.861
5.981
5.855
5.927
31,875
+0.07(+1.12%)
Mar 21, 2013
6.065
6.089
5.861
5.861
49,044
-0.25(-4.11%)
Mar 20, 2013
5.843
6.136
5.777
6.113
86,473
+0.28(+4.72%)
Mar 19, 2013
5.957
5.957
5.771
5.837
76,105
-0.11(-1.91%)
Mar 18, 2013
6.041
6.071
5.939
5.951
45,708
-0.13(-2.07%)
Mar 15, 2013
6.160
6.214
6.059
6.077
125,584
-0.06(-0.98%)
Mar 14, 2013
6.023
6.166
5.975
6.136
37,440
+0.13(+2.09%)
Mar 13, 2013
5.951
6.047
5.909
6.011
16,748
+0.08(+1.41%)
Mar 12, 2013
5.951
6.017
5.897
5.927
41,272
-0.02(-0.30%)
Mar 11, 2013
5.807
5.981
5.771
5.945
44,476
+0.12(+2.06%)
Mar 08, 2013
5.837
5.921
5.777
5.825
21,923
+0.04(+0.62%)
Mar 07, 2013
6.017
6.070
5.771
5.789
39,687
-0.26(-4.26%)
Mar 06, 2013
5.616
6.089
5.556
6.047
184,974
+0.21(+3.59%)
Mar 05, 2013
6.017
6.041
5.831
5.837
58,136
-0.13(-2.21%)
Mar 04, 2013
5.873
6.119
5.813
5.969
28,462
+0.07(+1.12%)
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
.