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 (%)
Oct 31, 2005
4.129
4.205
4.088
4.176
66,267
+0.08(+1.85%)
Oct 28, 2005
4.170
4.199
4.100
4.100
14,726
-0.01(-0.28%)
Oct 27, 2005
4.117
4.146
4.065
4.111
9,931
-0.03(-0.71%)
Oct 26, 2005
4.170
4.193
4.094
4.141
9,417
+0.00(+0.00%)
Oct 25, 2005
4.181
4.181
4.094
4.141
17,637
-0.04(-0.98%)
Oct 24, 2005
4.176
4.216
4.146
4.181
13,698
+0.06(+1.42%)
Oct 21, 2005
4.030
4.146
4.030
4.123
34,075
+0.08(+1.88%)
Oct 20, 2005
4.176
4.176
4.047
4.047
10,445
-0.16(-3.75%)
Oct 19, 2005
4.135
4.205
4.070
4.205
19,349
+0.02(+0.56%)
Oct 18, 2005
4.263
4.292
4.181
4.181
27,055
-0.06(-1.38%)
Oct 17, 2005
4.193
4.246
4.152
4.240
18,150
+0.01(+0.28%)
Oct 14, 2005
4.146
4.228
4.100
4.228
9,931
+0.10(+2.40%)
Oct 13, 2005
4.059
4.160
4.035
4.129
14,726
+0.03(+0.71%)
Oct 12, 2005
4.076
4.141
4.059
4.100
16,267
-0.01(-0.28%)
Oct 11, 2005
4.117
4.146
4.059
4.111
45,377
+0.00(+0.00%)
Oct 10, 2005
4.030
4.147
4.030
4.111
40,240
+0.05(+1.29%)
Oct 07, 2005
4.076
4.146
4.059
4.059
21,061
+0.04(+1.02%)
Oct 06, 2005
4.070
4.070
3.983
4.018
34,931
-0.11(-2.55%)
Oct 05, 2005
4.257
4.257
4.088
4.123
35,103
-0.17(-3.95%)
Oct 04, 2005
4.123
4.292
4.123
4.292
47,603
+0.18(+4.40%)
Oct 03, 2005
4.141
4.164
4.088
4.111
32,192
+0.00(+0.00%)
Sep 30, 2005
4.111
4.152
4.030
4.111
62,843
+0.02(+0.57%)
Sep 29, 2005
4.158
4.158
4.030
4.088
54,966
-0.04(-0.99%)
Sep 28, 2005
4.176
4.181
4.094
4.129
51,199
-0.05(-1.26%)
Sep 27, 2005
4.187
4.211
4.176
4.181
22,774
-0.04(-0.83%)
Sep 26, 2005
4.257
4.275
4.187
4.216
22,431
-0.01(-0.28%)
Sep 23, 2005
4.228
4.234
4.181
4.228
29,281
-0.01(-0.28%)
Sep 22, 2005
4.263
4.263
4.211
4.240
22,774
+0.00(+0.00%)
Sep 21, 2005
4.181
4.257
4.146
4.240
88,870
+0.04(+0.83%)
Sep 20, 2005
4.251
4.251
4.181
4.205
84,076
-0.04(-0.83%)
Sep 19, 2005
4.316
4.316
4.205
4.240
56,165
-0.08(-1.89%)
Sep 16, 2005
4.292
4.327
4.281
4.322
103,425
+0.08(+1.93%)
Sep 15, 2005
4.263
4.292
4.216
4.240
19,520
-0.02(-0.41%)
Sep 14, 2005
4.269
4.351
4.246
4.257
40,753
-0.01(-0.14%)
Sep 13, 2005
4.327
4.380
4.263
4.263
45,719
-0.02(-0.54%)
Sep 12, 2005
4.141
4.368
4.129
4.287
97,775
+0.16(+3.82%)
Sep 09, 2005
4.082
4.141
4.047
4.129
55,993
+0.04(+1.00%)
Sep 08, 2005
4.030
4.088
4.000
4.088
13,527
+0.00(+0.00%)
Sep 07, 2005
4.082
4.088
4.053
4.088
9,417
+0.00(+0.00%)
Sep 06, 2005
4.035
4.088
4.035
4.088
19,178
+0.05(+1.30%)
Sep 02, 2005
3.977
4.070
3.977
4.035
9,589
+0.01(+0.29%)
Sep 01, 2005
4.070
4.070
3.995
4.024
14,383
-0.05(-1.15%)
Aug 31, 2005
4.018
4.082
3.977
4.070
26,883
+0.05(+1.16%)
Aug 30, 2005
4.000
4.030
3.977
4.024
6,335
-0.03(-0.72%)
Aug 29, 2005
3.977
4.053
3.971
4.053
11,815
+0.06(+1.61%)
Aug 26, 2005
4.000
4.035
3.919
3.989
20,719
-0.05(-1.16%)
Aug 25, 2005
4.065
4.065
4.000
4.035
8,732
-0.02(-0.58%)
Aug 24, 2005
3.971
4.082
3.919
4.059
34,589
+0.04(+0.87%)
Aug 23, 2005
4.024
4.030
3.989
4.024
8,904
+0.01(+0.15%)
Aug 22, 2005
4.070
4.076
3.989
4.018
24,657
+0.00(+0.00%)
Aug 19, 2005
4.035
4.082
4.018
4.018
19,520
-0.02(-0.43%)
Aug 18, 2005
4.030
4.076
4.030
4.035
14,897
+0.00(+0.00%)
Aug 17, 2005
4.035
4.082
4.030
4.035
24,829
-0.03(-0.72%)
Aug 16, 2005
4.094
4.094
4.035
4.065
21,918
-0.07(-1.69%)
Aug 15, 2005
3.977
4.141
3.971
4.135
131,679
+0.15(+3.81%)
Aug 12, 2005
4.082
4.082
3.977
3.983
42,295
-0.11(-2.71%)
Aug 11, 2005
4.024
4.123
4.024
4.094
20,205
+0.06(+1.59%)
Aug 10, 2005
4.100
4.100
4.030
4.030
27,397
-0.06(-1.43%)
Aug 09, 2005
4.088
4.100
4.030
4.088
14,383
+0.05(+1.16%)
Aug 08, 2005
4.076
4.100
4.012
4.041
26,370
+0.01(+0.29%)
Aug 05, 2005
4.082
4.123
4.030
4.030
77,055
-0.05(-1.29%)
Aug 04, 2005
4.088
4.111
4.082
4.082
70,377
-0.04(-0.99%)
Aug 03, 2005
4.152
4.152
4.111
4.123
31,164
-0.03(-0.70%)
Aug 02, 2005
4.105
4.211
4.088
4.152
44,349
+0.07(+1.72%)
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
.