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 (%)
May 28, 2004
3.533
3.638
3.457
3.621
100,172
+0.10(+2.82%)
May 27, 2004
3.527
3.527
3.475
3.521
60,617
+0.01(+0.17%)
May 26, 2004
3.533
3.562
3.469
3.516
47,089
-0.05(-1.31%)
May 25, 2004
3.656
3.656
3.393
3.562
108,734
-0.11(-3.02%)
May 24, 2004
3.813
3.813
3.621
3.673
61,815
-0.13(-3.53%)
May 21, 2004
3.615
4.146
3.592
3.808
570,383
+0.20(+5.50%)
May 20, 2004
2.973
3.726
2.961
3.609
130,823
+0.64(+21.41%)
May 19, 2004
3.031
3.054
2.967
2.973
104,110
-0.06(-1.93%)
May 18, 2004
3.066
3.072
2.937
3.031
65,240
-0.06(-1.89%)
May 17, 2004
3.066
3.124
2.978
3.089
77,398
-0.02(-0.56%)
May 14, 2004
3.124
3.183
3.037
3.107
53,938
-0.02(-0.75%)
May 13, 2004
3.154
3.200
3.124
3.130
15,239
-0.04(-1.29%)
May 12, 2004
3.200
3.241
3.119
3.171
18,835
-0.05(-1.63%)
May 11, 2004
3.206
3.241
3.142
3.224
51,712
+0.04(+1.10%)
May 10, 2004
3.212
3.212
3.113
3.189
22,945
+0.01(+0.18%)
May 07, 2004
3.200
3.218
3.159
3.183
59,247
+0.03(+0.93%)
May 06, 2004
3.200
3.200
3.113
3.154
18,835
-0.02(-0.55%)
May 05, 2004
3.183
3.206
3.119
3.171
42,808
-0.04(-1.09%)
May 04, 2004
3.095
3.212
3.078
3.206
48,630
+0.11(+3.58%)
May 03, 2004
2.891
3.124
2.891
3.095
65,069
+0.17(+5.79%)
Apr 30, 2004
2.949
2.973
2.862
2.926
107,193
-0.08(-2.72%)
Apr 29, 2004
3.142
3.154
2.879
3.008
54,795
-0.08(-2.46%)
Apr 28, 2004
3.101
3.101
2.978
3.083
64,213
-0.08(-2.40%)
Apr 27, 2004
3.212
3.270
3.136
3.159
51,027
-0.08(-2.35%)
Apr 26, 2004
3.224
3.300
3.218
3.235
22,260
-0.05(-1.42%)
Apr 23, 2004
3.329
3.358
3.241
3.282
36,130
-0.01(-0.35%)
Apr 22, 2004
3.270
3.300
3.212
3.294
20,890
+0.08(+2.55%)
Apr 21, 2004
3.154
3.212
3.095
3.212
10,959
+0.05(+1.66%)
Apr 20, 2004
3.247
3.294
3.159
3.159
31,335
-0.09(-2.70%)
Apr 19, 2004
3.189
3.259
3.165
3.247
15,753
+0.05(+1.46%)
Apr 16, 2004
3.113
3.247
3.113
3.200
13,870
+0.08(+2.62%)
Apr 15, 2004
3.142
3.189
3.066
3.119
40,240
-0.01(-0.37%)
Apr 14, 2004
3.043
3.154
3.043
3.130
34,589
+0.05(+1.71%)
Apr 13, 2004
3.083
3.095
3.043
3.078
23,630
-0.01(-0.38%)
Apr 12, 2004
2.978
3.165
2.978
3.089
35,274
-0.06(-1.86%)
Apr 08, 2004
3.142
3.212
3.130
3.148
26,198
+0.06(+2.08%)
Apr 07, 2004
3.183
3.183
3.078
3.083
10,787
-0.10(-3.12%)
Apr 06, 2004
3.241
3.265
3.183
3.183
22,431
-0.03(-0.91%)
Apr 05, 2004
3.270
3.270
3.113
3.212
44,521
+0.11(+3.38%)
Apr 02, 2004
3.212
3.300
3.048
3.107
55,651
+0.04(+1.33%)
Apr 01, 2004
3.066
3.066
3.025
3.066
19,349
-0.02(-0.57%)
Mar 31, 2004
3.066
3.083
2.932
3.083
24,315
+0.08(+2.52%)
Mar 30, 2004
3.142
3.142
2.978
3.008
16,096
-0.12(-3.74%)
Mar 29, 2004
3.083
3.130
3.066
3.124
35,788
+0.09(+2.88%)
Mar 26, 2004
3.037
3.078
2.978
3.037
13,870
+0.03(+0.97%)
Mar 25, 2004
2.908
3.008
2.885
3.008
26,198
+0.16(+5.53%)
Mar 24, 2004
2.949
2.955
2.803
2.850
47,432
-0.10(-3.37%)
Mar 23, 2004
2.973
3.025
2.862
2.949
28,082
+0.04(+1.20%)
Mar 22, 2004
2.937
2.937
2.756
2.914
39,041
-0.08(-2.73%)
Mar 19, 2004
3.013
3.294
2.891
2.996
94,521
-0.02(-0.58%)
Mar 18, 2004
3.054
3.054
2.873
3.013
22,945
-0.01(-0.19%)
Mar 17, 2004
2.961
3.066
2.902
3.019
50,343
+0.12(+4.02%)
Mar 16, 2004
3.083
3.142
2.797
2.902
254,283
-0.24(-7.62%)
Mar 15, 2004
3.159
3.183
3.130
3.142
103,425
-0.08(-2.36%)
Mar 12, 2004
3.089
3.218
3.089
3.218
54,281
+0.19(+6.17%)
Mar 11, 2004
3.048
3.300
3.013
3.031
110,275
-0.02(-0.57%)
Mar 10, 2004
3.241
3.270
3.048
3.048
51,370
-0.17(-5.26%)
Mar 09, 2004
3.124
3.294
3.124
3.218
122,946
+0.11(+3.38%)
Mar 08, 2004
3.346
3.346
3.078
3.113
44,178
-0.22(-6.66%)
Mar 05, 2004
3.329
3.381
3.282
3.335
37,329
+0.01(+0.35%)
Mar 04, 2004
3.399
3.399
3.253
3.323
39,384
-0.03(-0.87%)
Mar 03, 2004
3.521
3.521
3.183
3.352
167,638
-0.22(-6.06%)
Mar 02, 2004
3.650
3.667
3.486
3.568
57,021
-0.08(-2.08%)
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
.