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 (%)
Nov 30, 2011
8.088
8.591
8.024
8.585
145,296
+0.83(+10.69%)
Nov 29, 2011
7.633
7.773
7.504
7.755
68,978
+0.11(+1.37%)
Nov 28, 2011
7.726
7.785
7.563
7.650
51,742
+0.19(+2.58%)
Nov 25, 2011
7.668
7.703
7.452
7.458
14,856
-0.21(-2.74%)
Nov 23, 2011
7.931
7.948
7.644
7.668
32,592
-0.33(-4.16%)
Nov 22, 2011
8.100
8.193
7.907
8.001
44,769
-0.06(-0.80%)
Nov 21, 2011
8.077
8.153
8.023
8.065
30,649
-0.18(-2.20%)
Nov 18, 2011
8.240
8.404
8.217
8.246
69,086
+0.01(+0.07%)
Nov 17, 2011
8.246
8.304
8.158
8.240
63,118
+0.00(+0.00%)
Nov 16, 2011
8.322
8.456
8.217
8.240
25,104
-0.20(-2.42%)
Nov 15, 2011
8.316
8.462
8.293
8.445
92,542
+0.09(+1.12%)
Nov 14, 2011
8.374
8.433
8.275
8.351
35,180
-0.09(-1.04%)
Nov 11, 2011
8.328
8.439
8.228
8.439
41,658
+0.16(+1.90%)
Nov 10, 2011
8.240
8.293
8.077
8.281
54,788
+0.16(+2.01%)
Nov 09, 2011
8.118
8.228
8.030
8.118
70,161
-0.24(-2.87%)
Nov 08, 2011
8.386
8.515
8.059
8.357
72,305
+0.02(+0.28%)
Nov 07, 2011
8.526
8.526
8.228
8.334
45,592
-0.21(-2.46%)
Nov 04, 2011
8.614
8.666
8.415
8.544
38,433
-0.15(-1.75%)
Nov 03, 2011
8.392
8.737
8.118
8.696
55,324
+0.39(+4.64%)
Nov 02, 2011
8.345
8.363
7.936
8.310
83,045
+0.11(+1.28%)
Nov 01, 2011
8.468
8.526
8.147
8.205
148,636
-0.63(-7.14%)
Oct 31, 2011
8.929
8.982
8.818
8.836
41,476
-0.23(-2.58%)
Oct 28, 2011
8.883
9.280
8.883
9.069
56,420
-0.09(-1.02%)
Oct 27, 2011
8.766
9.291
8.766
9.163
116,357
+0.65(+7.61%)
Oct 26, 2011
8.433
8.573
8.201
8.515
46,589
+0.25(+2.97%)
Oct 25, 2011
8.462
8.509
8.234
8.269
46,430
-0.26(-3.01%)
Oct 24, 2011
8.258
8.602
8.258
8.526
147,020
+0.29(+3.47%)
Oct 21, 2011
7.995
8.246
7.995
8.240
73,680
+0.38(+4.83%)
Oct 20, 2011
7.709
7.931
7.569
7.861
79,018
+0.20(+2.67%)
Oct 19, 2011
7.697
7.837
7.621
7.656
34,496
-0.11(-1.35%)
Oct 18, 2011
7.709
7.843
7.592
7.761
56,486
+0.10(+1.30%)
Oct 17, 2011
8.082
8.088
7.621
7.662
61,870
-0.48(-5.95%)
Oct 14, 2011
8.018
8.153
7.948
8.147
35,257
+0.22(+2.80%)
Oct 13, 2011
7.866
7.931
7.732
7.925
39,127
-0.02(-0.22%)
Oct 12, 2011
7.715
7.995
7.639
7.942
61,084
+0.26(+3.42%)
Oct 11, 2011
7.656
7.814
7.604
7.680
70,218
-0.02(-0.23%)
Oct 10, 2011
7.580
7.709
7.469
7.697
47,320
+0.31(+4.19%)
Oct 07, 2011
7.808
7.861
7.335
7.388
57,139
-0.42(-5.39%)
Oct 06, 2011
7.697
7.820
7.644
7.808
43,308
+0.07(+0.91%)
Oct 05, 2011
7.370
7.843
7.242
7.738
62,022
+0.34(+4.66%)
Oct 04, 2011
6.757
7.469
6.354
7.393
142,212
+0.60(+8.76%)
Oct 03, 2011
7.428
7.609
6.774
6.798
78,420
-0.63(-8.49%)
Sep 30, 2011
7.329
7.569
7.329
7.428
80,435
-0.03(-0.39%)
Sep 29, 2011
7.685
7.685
7.271
7.458
45,707
-0.02(-0.31%)
Sep 28, 2011
7.650
7.755
7.463
7.481
79,631
-0.16(-2.14%)
Sep 27, 2011
7.557
7.820
7.510
7.644
101,941
+0.24(+3.23%)
Sep 26, 2011
7.113
7.411
7.113
7.405
88,221
+0.35(+4.97%)
Sep 23, 2011
6.944
7.166
6.932
7.055
55,396
+0.11(+1.51%)
Sep 22, 2011
7.101
7.189
6.879
6.950
68,899
-0.37(-5.03%)
Sep 21, 2011
7.463
7.715
7.306
7.317
74,766
-0.13(-1.73%)
Sep 20, 2011
7.720
7.773
7.440
7.446
64,469
-0.20(-2.67%)
Sep 19, 2011
7.428
7.726
7.335
7.650
100,475
+0.12(+1.55%)
Sep 16, 2011
7.709
7.720
7.440
7.534
195,983
-0.18(-2.27%)
Sep 15, 2011
7.609
7.790
7.592
7.709
110,035
+0.18(+2.33%)
Sep 14, 2011
7.639
7.703
7.475
7.534
111,694
-0.06(-0.85%)
Sep 13, 2011
7.674
7.732
7.528
7.598
167,971
-0.05(-0.69%)
Sep 12, 2011
7.393
7.744
7.382
7.650
138,193
+0.19(+2.58%)
Sep 09, 2011
7.364
7.510
7.265
7.458
79,052
-0.01(-0.16%)
Sep 08, 2011
7.580
7.627
7.411
7.469
118,789
-0.13(-1.69%)
Sep 07, 2011
7.458
7.691
7.458
7.598
117,848
+0.23(+3.09%)
Sep 06, 2011
7.148
7.510
7.114
7.370
92,108
+0.04(+0.56%)
Sep 02, 2011
7.475
7.539
7.271
7.329
76,721
-0.28(-3.68%)
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
.