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, 2002
1.291
1.402
1.291
1.402
14,897
+0.11(+8.60%)
Jul 30, 2002
1.291
1.291
1.291
1.291
171
-0.05(-3.91%)
Jul 29, 2002
1.314
1.343
1.256
1.343
22,602
+0.01(+0.88%)
Jul 26, 2002
1.343
1.343
1.331
1.331
7,876
+0.02(+1.33%)
Jul 25, 2002
1.279
1.343
1.279
1.314
47,089
+0.03(+2.27%)
Jul 24, 2002
1.238
1.285
1.203
1.285
94,521
+0.00(+0.00%)
Jul 23, 2002
1.285
1.285
1.250
1.285
9,246
-0.03(-2.22%)
Jul 22, 2002
1.226
1.314
1.221
1.314
15,753
+0.06(+4.65%)
Jul 19, 2002
1.308
1.308
1.256
1.256
19,007
-0.08(-6.11%)
Jul 17, 2002
1.337
1.337
1.337
1.337
1,712
+0.02(+1.33%)
Jul 12, 2002
1.314
1.320
1.314
1.320
513
+0.01(+0.44%)
Jul 11, 2002
1.226
1.314
1.174
1.314
11,472
+0.03(+2.27%)
Jul 10, 2002
1.285
1.285
1.285
1.285
2,397
-0.03(-2.22%)
Jul 09, 2002
1.320
1.320
1.291
1.314
2,054
-0.01(-0.44%)
Jul 08, 2002
1.285
1.320
1.285
1.320
18,322
+0.04(+2.73%)
Jul 05, 2002
1.226
1.285
1.168
1.285
11,643
+0.03(+2.33%)
Jul 04, 2002
1.407
1.407
1.162
1.256
126,028
+0.00(+0.00%)
Jul 03, 2002
1.407
1.407
1.162
1.256
126,028
-0.15(-10.79%)
Jul 02, 2002
1.407
1.407
1.407
1.407
3,595
+0.01(+0.42%)
Jul 01, 2002
1.402
1.460
1.402
1.402
34,418
+0.00(+0.00%)
Jun 28, 2002
1.402
1.402
1.256
1.402
78,425
+0.00(+0.00%)
Jun 27, 2002
1.425
1.425
1.402
1.402
22,089
-0.02(-1.64%)
Jun 26, 2002
1.425
1.431
1.425
1.425
4,623
-0.01(-0.41%)
Jun 25, 2002
1.419
1.431
1.361
1.431
10,616
+0.03(+2.08%)
Jun 21, 2002
1.489
1.489
1.402
1.402
64,726
-0.12(-8.05%)
Jun 20, 2002
1.483
1.524
1.478
1.524
15,411
+0.04(+2.76%)
Jun 19, 2002
1.548
1.548
1.460
1.483
140,755
-0.03(-1.93%)
Jun 18, 2002
1.635
1.635
1.513
1.513
80,651
-0.18(-10.69%)
Jun 17, 2002
1.723
1.723
1.635
1.694
6,164
+0.03(+1.75%)
Jun 14, 2002
1.606
1.664
1.472
1.664
40,925
-0.09(-5.00%)
Jun 12, 2002
1.711
1.752
1.518
1.752
59,589
-0.02(-0.99%)
Jun 11, 2002
1.764
1.770
1.600
1.770
51,712
-0.04(-2.26%)
Jun 10, 2002
1.775
1.810
1.653
1.810
7,363
+0.03(+1.64%)
Jun 07, 2002
1.799
1.810
1.723
1.781
6,335
-0.02(-1.29%)
Jun 06, 2002
1.752
1.805
1.752
1.805
34,246
-0.01(-0.32%)
Jun 05, 2002
1.799
1.810
1.618
1.810
22,089
+0.03(+1.64%)
May 31, 2002
1.752
1.781
1.635
1.781
17,123
-0.12(-6.15%)
May 28, 2002
1.927
1.956
1.822
1.898
23,630
+0.00(+0.00%)
May 27, 2002
1.980
1.980
1.898
1.898
6,678
+0.00(+0.00%)
May 24, 2002
1.980
1.980
1.898
1.898
6,678
-0.08(-4.13%)
May 23, 2002
1.980
1.980
1.980
1.980
1,027
-0.01(-0.29%)
May 22, 2002
1.986
1.986
1.986
1.986
1,712
+0.00(+0.00%)
May 21, 2002
1.927
1.986
1.869
1.986
14,897
+0.01(+0.29%)
May 20, 2002
1.986
1.986
1.927
1.980
5,137
-0.01(-0.29%)
May 17, 2002
1.927
2.015
1.898
1.986
8,561
+0.01(+0.29%)
May 16, 2002
1.956
1.986
1.927
1.980
11,130
+0.01(+0.30%)
May 15, 2002
1.986
2.044
1.822
1.974
51,712
-0.01(-0.29%)
May 14, 2002
1.951
1.986
1.951
1.980
15,753
+0.02(+1.19%)
May 13, 2002
1.980
1.980
1.880
1.956
19,178
+0.00(+0.00%)
May 10, 2002
2.032
2.038
1.956
1.956
70,891
-0.08(-3.74%)
May 09, 2002
2.038
2.038
2.009
2.032
1,883
-0.01(-0.29%)
May 08, 2002
2.056
2.102
1.986
2.038
110,446
-0.04(-1.69%)
May 07, 2002
2.132
2.132
2.073
2.073
18,150
-0.09(-4.05%)
May 06, 2002
2.102
2.190
2.102
2.161
44,863
+0.06(+2.78%)
May 03, 2002
2.044
2.102
1.986
2.102
97,090
+0.06(+3.15%)
May 02, 2002
2.015
2.044
1.869
2.038
37,671
-0.01(-0.29%)
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
.