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 (%)
Sep 30, 2009
7.376
7.382
7.084
7.084
94,583
-0.27(-3.65%)
Sep 29, 2009
7.317
7.463
7.282
7.352
43,969
+0.06(+0.88%)
Sep 28, 2009
7.113
7.349
7.060
7.288
67,863
+0.23(+3.31%)
Sep 25, 2009
7.131
7.131
6.950
7.055
63,879
-0.06(-0.90%)
Sep 24, 2009
7.277
7.294
7.072
7.119
78,451
-0.15(-2.01%)
Sep 23, 2009
7.388
7.504
7.265
7.265
60,293
-0.12(-1.58%)
Sep 22, 2009
7.347
7.411
7.271
7.382
73,447
+0.09(+1.28%)
Sep 21, 2009
7.317
7.393
7.259
7.288
110,929
-0.03(-0.40%)
Sep 18, 2009
7.352
7.382
7.265
7.317
163,621
-0.03(-0.40%)
Sep 17, 2009
7.265
7.358
7.177
7.347
125,456
+0.08(+1.13%)
Sep 16, 2009
7.300
7.335
7.195
7.265
60,788
-0.04(-0.48%)
Sep 15, 2009
7.277
7.376
7.055
7.300
167,260
+0.04(+0.48%)
Sep 14, 2009
7.242
7.387
7.101
7.265
160,012
-0.04(-0.48%)
Sep 11, 2009
7.551
7.586
7.230
7.300
236,134
-0.26(-3.47%)
Sep 10, 2009
7.639
7.715
7.481
7.563
148,258
-0.10(-1.30%)
Sep 09, 2009
7.633
7.855
7.469
7.662
82,417
+0.08(+1.00%)
Sep 08, 2009
7.592
7.621
7.388
7.586
145,453
+0.09(+1.25%)
Sep 04, 2009
7.382
7.534
7.265
7.493
157,933
+0.10(+1.34%)
Sep 03, 2009
7.347
7.393
7.177
7.393
88,725
+0.06(+0.80%)
Sep 02, 2009
7.411
7.475
7.282
7.335
120,871
-0.15(-2.03%)
Sep 01, 2009
7.732
7.919
7.452
7.487
211,510
-0.28(-3.61%)
Aug 31, 2009
7.849
7.925
7.715
7.767
165,846
-0.19(-2.35%)
Aug 28, 2009
8.059
8.065
7.884
7.954
80,324
-0.03(-0.37%)
Aug 27, 2009
7.972
8.077
7.785
7.983
66,742
-0.03(-0.36%)
Aug 26, 2009
7.989
8.071
7.936
8.012
72,404
+0.01(+0.15%)
Aug 25, 2009
8.106
8.153
7.995
8.001
85,917
-0.05(-0.58%)
Aug 24, 2009
8.170
8.170
7.936
8.047
124,676
-0.09(-1.15%)
Aug 21, 2009
8.088
8.176
8.047
8.141
227,714
+0.05(+0.65%)
Aug 20, 2009
8.082
8.112
7.977
8.088
112,145
+0.02(+0.29%)
Aug 19, 2009
8.001
8.164
7.972
8.065
92,853
-0.05(-0.58%)
Aug 18, 2009
8.024
8.164
7.960
8.112
140,606
+0.15(+1.91%)
Aug 17, 2009
7.931
8.123
7.767
7.960
202,402
-0.11(-1.37%)
Aug 14, 2009
8.147
8.199
7.831
8.071
310,719
-0.07(-0.86%)
Aug 13, 2009
8.199
8.281
8.001
8.141
154,767
-0.04(-0.50%)
Aug 12, 2009
7.890
8.275
7.364
8.182
628,878
-0.16(-1.96%)
Aug 11, 2009
8.182
8.485
8.182
8.345
322,801
+0.15(+1.78%)
Aug 10, 2009
8.153
8.497
8.030
8.199
298,833
+0.06(+0.72%)
Aug 07, 2009
7.872
8.310
7.820
8.141
481,121
+0.43(+5.61%)
Aug 06, 2009
7.796
7.907
7.633
7.709
143,559
-0.04(-0.45%)
Aug 05, 2009
7.668
7.814
7.493
7.744
148,315
+0.14(+1.84%)
Aug 04, 2009
7.761
7.761
7.516
7.604
118,001
-0.15(-1.96%)
Aug 03, 2009
7.650
7.779
7.493
7.755
163,527
+0.15(+1.92%)
Jul 31, 2009
7.539
7.674
7.539
7.609
137,981
+0.03(+0.39%)
Jul 30, 2009
7.644
7.738
7.557
7.580
160,277
+0.02(+0.23%)
Jul 29, 2009
7.440
7.726
7.440
7.563
173,412
+0.07(+0.94%)
Jul 28, 2009
7.312
7.592
7.294
7.493
238,932
+0.18(+2.48%)
Jul 27, 2009
7.376
7.388
7.259
7.312
106,133
-0.12(-1.65%)
Jul 24, 2009
7.317
7.463
7.317
7.434
369
+0.04(+0.47%)
Jul 23, 2009
7.277
7.557
7.242
7.399
360,851
+0.04(+0.56%)
Jul 22, 2009
7.224
7.458
7.206
7.358
268,112
+0.11(+1.45%)
Jul 21, 2009
7.329
7.388
7.148
7.253
283,713
+0.03(+0.40%)
Jul 20, 2009
7.236
7.347
7.072
7.224
259,591
+0.05(+0.65%)
Jul 17, 2009
7.201
7.271
7.066
7.177
155,652
+0.00(+0.00%)
Jul 16, 2009
7.125
7.189
7.002
7.177
77,226
+0.01(+0.08%)
Jul 15, 2009
7.242
7.312
7.107
7.171
172,433
-0.02(-0.24%)
Jul 14, 2009
7.002
7.230
6.856
7.189
96,918
+0.20(+2.84%)
Jul 13, 2009
6.920
7.031
6.903
6.990
98,172
+0.20(+2.92%)
Jul 10, 2009
6.681
6.804
6.593
6.792
190,601
+0.06(+0.87%)
Jul 09, 2009
6.763
6.827
6.646
6.733
83,413
+0.07(+1.05%)
Jul 08, 2009
6.634
6.774
6.552
6.663
256,364
+0.04(+0.62%)
Jul 07, 2009
6.722
6.839
6.611
6.622
111,002
-0.09(-1.31%)
Jul 06, 2009
6.552
6.751
6.552
6.710
298,602
+0.14(+2.13%)
Jul 02, 2009
6.850
6.891
6.570
6.570
248,573
-0.39(-5.62%)
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
.