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, 2012
5.828
6.015
5.630
6.015
72,968
+0.22(+3.73%)
Nov 29, 2012
5.723
5.828
5.711
5.799
19,942
+0.12(+2.06%)
Nov 28, 2012
5.682
5.694
5.490
5.682
28,512
-0.01(-0.10%)
Nov 27, 2012
5.828
5.840
5.671
5.688
26,150
-0.15(-2.50%)
Nov 26, 2012
5.799
5.857
5.746
5.834
16,989
+0.04(+0.60%)
Nov 23, 2012
5.799
5.881
5.756
5.799
14,270
-0.01(-0.10%)
Nov 21, 2012
5.852
5.892
5.758
5.805
16,520
-0.07(-1.19%)
Nov 20, 2012
5.928
5.957
5.828
5.875
33,567
-0.08(-1.28%)
Nov 19, 2012
6.044
6.068
5.887
5.951
39,930
-0.06(-0.97%)
Nov 16, 2012
6.132
6.155
5.957
6.009
53,639
-0.12(-2.00%)
Nov 15, 2012
6.158
6.179
6.103
6.132
33,621
-0.03(-0.47%)
Nov 14, 2012
6.214
6.214
6.161
6.161
48,938
-0.06(-0.94%)
Nov 13, 2012
6.161
6.295
6.161
6.220
15,236
+0.03(+0.47%)
Nov 12, 2012
6.179
6.214
6.167
6.190
7,849
+0.02(+0.28%)
Nov 09, 2012
6.132
6.208
6.132
6.173
24,082
+0.02(+0.38%)
Nov 08, 2012
6.190
6.220
6.120
6.149
70,112
-0.02(-0.28%)
Nov 07, 2012
6.167
6.272
6.167
6.167
50,134
-0.01(-0.09%)
Nov 06, 2012
6.225
6.325
6.132
6.173
15,714
+0.02(+0.38%)
Nov 05, 2012
6.132
6.190
6.079
6.149
66,567
+0.04(+0.57%)
Nov 02, 2012
5.910
6.196
5.882
6.114
88,631
+0.06(+0.96%)
Nov 01, 2012
6.471
6.587
5.986
6.056
65,884
-0.33(-5.21%)
Oct 31, 2012
6.441
6.441
6.249
6.389
20,986
-0.09(-1.44%)
Oct 26, 2012
6.424
6.482
6.482
6.482
30,479
+0.08(+1.19%)
Oct 25, 2012
6.412
6.482
6.249
6.406
26,954
+0.02(+0.27%)
Oct 24, 2012
6.512
6.512
6.319
6.389
14,433
-0.09(-1.35%)
Oct 23, 2012
6.430
6.576
6.301
6.476
32,442
-0.33(-4.81%)
Oct 19, 2012
6.844
6.868
6.681
6.804
35,834
-0.08(-1.10%)
Oct 18, 2012
7.078
7.136
6.722
6.879
62,439
-0.19(-2.64%)
Oct 17, 2012
6.996
7.154
6.996
7.066
16,936
+0.08(+1.09%)
Oct 16, 2012
6.891
7.049
6.745
6.990
36,060
+0.12(+1.79%)
Oct 15, 2012
6.874
6.944
6.780
6.868
15,099
-0.02(-0.25%)
Oct 12, 2012
6.979
7.014
6.728
6.885
58,327
-0.11(-1.59%)
Oct 11, 2012
7.142
7.142
6.891
6.996
33,346
-0.11(-1.56%)
Oct 10, 2012
7.072
7.131
7.025
7.107
11,967
+0.02(+0.33%)
Oct 09, 2012
7.177
7.218
7.025
7.084
13,969
-0.11(-1.54%)
Oct 08, 2012
7.201
7.312
7.171
7.195
14,258
-0.02(-0.24%)
Oct 05, 2012
7.166
7.294
7.107
7.212
31,281
+0.09(+1.23%)
Oct 04, 2012
7.008
7.154
6.990
7.125
36,538
+0.12(+1.75%)
Oct 03, 2012
6.961
7.148
6.961
7.002
51,361
+0.03(+0.42%)
Oct 02, 2012
7.008
7.037
6.909
6.973
33,176
+0.02(+0.25%)
Oct 01, 2012
6.950
7.008
6.792
6.955
35,462
+0.06(+0.85%)
Sep 28, 2012
6.926
6.996
6.879
6.897
71,567
-0.07(-1.01%)
Sep 27, 2012
6.990
7.037
6.914
6.967
22,577
-0.01(-0.17%)
Sep 26, 2012
6.985
7.008
6.944
6.979
24,418
+0.02(+0.34%)
Sep 25, 2012
6.990
7.066
6.909
6.955
93,535
-0.05(-0.75%)
Sep 24, 2012
6.973
7.189
6.897
7.008
66,021
+0.03(+0.42%)
Sep 21, 2012
6.979
7.078
6.897
6.979
121,153
+0.12(+1.70%)
Sep 20, 2012
6.961
7.031
6.833
6.862
16,854
-0.12(-1.67%)
Sep 19, 2012
6.967
7.017
6.926
6.979
21,339
+0.02(+0.25%)
Sep 18, 2012
7.014
7.028
6.920
6.961
23,335
-0.04(-0.58%)
Sep 17, 2012
7.008
7.049
6.961
7.002
27,293
-0.02(-0.25%)
Sep 14, 2012
7.008
7.148
6.973
7.020
56,274
+0.04(+0.50%)
Sep 13, 2012
6.804
7.096
6.716
6.985
56,538
+0.19(+2.84%)
Sep 12, 2012
6.757
6.792
6.751
6.792
11,121
+0.04(+0.52%)
Sep 11, 2012
6.879
6.879
6.710
6.757
21,960
-0.14(-2.03%)
Sep 10, 2012
6.897
7.037
6.880
6.897
27,842
-0.07(-1.01%)
Sep 07, 2012
7.008
7.025
6.926
6.967
33,313
-0.01(-0.08%)
Sep 06, 2012
6.856
7.043
6.856
6.973
47,652
+0.13(+1.88%)
Sep 05, 2012
6.774
6.885
6.681
6.844
36,313
+0.05(+0.69%)
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
.