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 (%)
Jul 31, 2008
9.566
9.875
9.496
9.583
203,368
-0.09(-0.91%)
Jul 30, 2008
9.817
9.928
9.467
9.671
207,158
-0.11(-1.08%)
Jul 29, 2008
9.776
9.817
9.227
9.776
172,476
+0.54(+5.82%)
Jul 28, 2008
9.864
9.864
9.139
9.239
359,129
-0.58(-5.89%)
Jul 25, 2008
9.735
9.975
9.671
9.817
245,237
+0.12(+1.20%)
Jul 24, 2008
10.10
10.25
9.636
9.700
229,761
-0.34(-3.43%)
Jul 23, 2008
10.00
10.41
9.887
10.04
287,713
+0.01(+0.06%)
Jul 22, 2008
9.472
10.07
9.461
10.04
357,716
+0.50(+5.20%)
Jul 21, 2008
9.636
9.893
9.496
9.542
283,359
-0.09(-0.91%)
Jul 18, 2008
9.881
9.881
9.414
9.630
433,032
-0.22(-2.19%)
Jul 17, 2008
9.391
9.852
9.227
9.846
373,146
+0.48(+5.11%)
Jul 16, 2008
8.988
9.391
8.812
9.367
299,979
+0.35(+3.89%)
Jul 15, 2008
8.777
9.139
8.526
9.017
484,116
+0.25(+2.80%)
Jul 14, 2008
9.554
9.554
8.678
8.772
604,448
-0.69(-7.28%)
Jul 11, 2008
9.607
9.613
9.052
9.461
453,035
-0.27(-2.76%)
Jul 10, 2008
9.887
10.17
9.537
9.729
515,125
-0.22(-2.17%)
Jul 09, 2008
10.83
10.91
9.945
9.945
592,152
-0.82(-7.60%)
Jul 08, 2008
10.42
10.77
10.32
10.76
637,341
+0.34(+3.25%)
Jul 07, 2008
10.38
10.65
10.33
10.42
457,065
+0.09(+0.91%)
Jul 04, 2008
10.37
10.61
10.25
10.33
425,855
+0.00(+0.00%)
Jul 03, 2008
10.37
10.61
10.25
10.33
425,855
+0.04(+0.40%)
Jul 02, 2008
10.19
10.40
10.11
10.29
567,987
+0.07(+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
.