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 (%)
Mar 30, 2007
10.81
11.15
10.49
10.94
720,898
+0.13(+1.19%)
Mar 29, 2007
10.66
10.91
10.61
10.81
763,193
-0.34(-3.09%)
Mar 28, 2007
11.49
11.61
11.04
11.15
1,289,740
-0.33(-2.90%)
Mar 27, 2007
11.12
11.73
11.11
11.49
1,465,085
+0.40(+3.58%)
Mar 26, 2007
10.80
11.10
10.63
11.09
1,266,110
+0.11(+1.01%)
Mar 23, 2007
10.96
11.07
10.88
10.98
1,070,560
+0.11(+1.02%)
Mar 22, 2007
10.98
10.98
10.67
10.87
1,484,092
+0.05(+0.49%)
Mar 21, 2007
10.71
10.90
10.04
10.82
2,959,109
+0.24(+2.26%)
Mar 20, 2007
11.25
11.96
10.41
10.58
9,623,885
-3.01(-22.14%)
Mar 19, 2007
13.25
14.15
13.01
13.58
2,893,687
+0.97(+7.68%)
Mar 16, 2007
12.49
12.77
12.29
12.61
920,558
+0.13(+1.03%)
Mar 15, 2007
12.76
13.00
12.35
12.49
1,189,397
-0.30(-2.37%)
Mar 14, 2007
12.88
12.94
11.74
12.79
1,912,864
+0.15(+1.15%)
Mar 13, 2007
12.93
13.09
12.56
12.64
1,272,617
-0.29(-2.21%)
Mar 12, 2007
13.26
13.29
12.77
12.93
1,451,043
+0.07(+0.55%)
Mar 09, 2007
13.37
13.58
12.64
12.86
1,268,336
-0.39(-2.95%)
Mar 08, 2007
13.00
13.68
12.97
13.25
1,786,321
+0.41(+3.18%)
Mar 07, 2007
13.02
13.31
12.44
12.84
1,068,847
-0.23(-1.74%)
Mar 06, 2007
13.25
13.61
12.76
13.07
2,197,799
+0.34(+2.71%)
Mar 05, 2007
13.03
13.36
12.51
12.73
1,854,315
-0.64(-4.81%)
Mar 02, 2007
14.21
14.68
13.37
13.37
2,129,647
-1.20(-8.26%)
Mar 01, 2007
14.92
15.18
10.53
14.57
1,768,448
-0.93(-6.03%)
Feb 28, 2007
15.28
15.62
14.76
15.51
1,167,650
+0.27(+1.80%)
Feb 27, 2007
15.57
16.02
14.92
15.23
1,832,212
-1.31(-7.94%)
Feb 26, 2007
16.78
16.85
16.38
16.54
733,463
-0.02(-0.11%)
Feb 23, 2007
16.61
16.88
16.06
16.56
1,249,500
+0.10(+0.60%)
Feb 22, 2007
16.47
17.05
15.39
16.46
3,034,281
-0.04(-0.25%)
Feb 21, 2007
17.90
18.20
16.25
16.50
2,706,708
-1.09(-6.21%)
Feb 20, 2007
16.88
17.92
16.64
17.60
1,820,226
+1.03(+6.20%)
Feb 16, 2007
16.06
16.85
16.06
16.57
1,185,801
+0.45(+2.79%)
Feb 15, 2007
16.21
16.52
15.90
16.12
1,209,774
-0.09(-0.58%)
Feb 14, 2007
16.19
16.73
15.77
16.21
1,804,720
-0.12(-0.75%)
Feb 13, 2007
16.70
16.92
16.18
16.33
1,990,551
-0.27(-1.62%)
Feb 12, 2007
15.66
16.64
14.75
16.60
3,375,060
+0.95(+6.04%)
Feb 09, 2007
16.00
16.12
15.51
15.66
1,343,850
-0.29(-1.83%)
Feb 08, 2007
16.18
16.57
15.45
15.95
2,620,749
-0.19(-1.16%)
Feb 07, 2007
15.53
16.35
15.32
16.14
3,091,131
+0.75(+4.86%)
Feb 06, 2007
14.57
15.74
14.18
15.39
3,757,063
+0.44(+2.97%)
Feb 05, 2007
13.86
15.13
13.81
14.94
3,164,933
+1.41(+10.44%)
Feb 02, 2007
13.34
13.58
13.14
13.53
1,551,387
+0.25(+1.85%)
Feb 01, 2007
13.06
13.62
12.88
13.29
1,853,959
+0.54(+4.26%)
Jan 31, 2007
12.50
13.09
12.28
12.74
1,864,233
+0.25(+1.96%)
Jan 30, 2007
12.07
12.61
12.07
12.50
2,197,627
+0.34(+2.84%)
Jan 29, 2007
11.67
12.21
11.62
12.15
2,445,404
+0.52(+4.47%)
Jan 26, 2007
11.24
11.64
10.93
11.63
1,533,065
+0.54(+4.84%)
Jan 25, 2007
11.46
11.53
11.05
11.10
1,080,663
-0.21(-1.86%)
Jan 24, 2007
11.10
11.42
11.09
11.31
1,432,208
+0.25(+2.27%)
Jan 23, 2007
10.95
11.21
10.80
11.05
1,523,647
-0.04(-0.37%)
Jan 22, 2007
11.39
11.45
11.02
11.10
1,595,394
-0.07(-0.63%)
Jan 19, 2007
10.57
11.21
10.28
11.17
1,286,144
+0.36(+3.35%)
Jan 18, 2007
11.45
11.45
10.23
10.80
2,788,387
-0.96(-8.19%)
Jan 17, 2007
11.93
12.10
11.77
11.77
900,523
-0.23(-1.95%)
Jan 16, 2007
12.06
12.26
11.59
12.00
2,734,277
+0.20(+1.73%)
Jan 12, 2007
11.68
12.00
11.59
11.80
1,053,950
+0.12(+1.00%)
Jan 11, 2007
11.45
11.93
11.42
11.68
1,302,412
+0.12(+1.01%)
Jan 10, 2007
11.18
11.81
11.07
11.56
1,461,146
+0.46(+4.16%)
Jan 09, 2007
11.24
11.24
11.04
11.10
848,126
-0.01(-0.05%)
Jan 08, 2007
11.24
11.35
11.02
11.11
1,251,041
+0.01(+0.11%)
Jan 05, 2007
11.33
11.39
10.56
11.10
1,723,820
-0.44(-3.85%)
Jan 04, 2007
10.60
11.62
10.57
11.54
2,333,417
+0.97(+9.17%)
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
.