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%)
Jul 01, 2008
10.18
10.38
10.06
10.22
800,913
-0.09(-0.85%)
Jun 30, 2008
10.44
10.59
10.21
10.31
540,487
-0.13(-1.29%)
Jun 27, 2008
10.55
10.69
10.20
10.44
603,311
-0.11(-1.05%)
Jun 26, 2008
10.57
10.69
10.40
10.55
317,967
-0.17(-1.58%)
Jun 25, 2008
10.26
10.88
10.26
10.72
411,703
+0.44(+4.32%)
Jun 24, 2008
10.49
10.61
10.27
10.28
562,232
-0.33(-3.14%)
Jun 23, 2008
10.80
10.87
10.61
10.61
756,077
-0.05(-0.44%)
Jun 20, 2008
10.64
10.83
10.42
10.66
472,567
-0.14(-1.30%)
Jun 19, 2008
10.54
10.88
10.37
10.80
293,044
+0.34(+3.24%)
Jun 18, 2008
10.40
10.60
10.29
10.46
389,358
+0.01(+0.11%)
Jun 17, 2008
10.35
10.58
10.29
10.45
305,702
+0.09(+0.90%)
Jun 16, 2008
10.29
10.47
10.04
10.35
546,879
-0.08(-0.78%)
Jun 13, 2008
9.799
10.44
9.653
10.44
634,454
+0.78(+8.11%)
Jun 12, 2008
9.899
10.06
9.633
9.653
916,905
-0.16(-1.67%)
Jun 11, 2008
10.17
10.27
9.811
9.817
511,545
-0.43(-4.16%)
Jun 10, 2008
10.32
10.63
10.06
10.24
979,122
-0.51(-4.73%)
Jun 09, 2008
10.80
10.97
10.59
10.75
409,951
-0.05(-0.49%)
Jun 06, 2008
10.99
11.10
10.66
10.80
473,827
-0.20(-1.80%)
Jun 05, 2008
10.90
11.03
10.87
11.00
424,247
+0.09(+0.80%)
Jun 04, 2008
11.03
11.15
10.82
10.91
288,046
-0.14(-1.27%)
Jun 03, 2008
11.24
11.31
10.87
11.05
285,912
-0.11(-0.94%)
Jun 02, 2008
11.31
11.40
10.95
11.16
373,233
-0.16(-1.39%)
May 30, 2008
11.14
11.48
11.09
11.32
359,771
+0.18(+1.57%)
May 29, 2008
11.13
11.32
11.00
11.14
536,675
+0.01(+0.05%)
May 28, 2008
11.22
11.48
10.94
11.14
660,552
-0.13(-1.14%)
May 27, 2008
11.13
11.50
11.10
11.27
429,566
+0.08(+0.68%)
May 26, 2008
11.34
11.39
11.06
11.19
0
+0.00(+0.00%)
May 23, 2008
11.34
11.39
11.06
11.19
362,026
-0.07(-0.62%)
May 22, 2008
11.48
11.68
11.26
11.26
496,183
-0.30(-2.63%)
May 21, 2008
11.64
11.80
11.36
11.56
508,490
-0.18(-1.49%)
May 20, 2008
11.88
11.99
11.48
11.74
573,872
-0.19(-1.62%)
May 19, 2008
12.10
12.19
11.90
11.93
578,172
-0.27(-2.20%)
May 16, 2008
12.08
12.24
11.75
12.20
520,978
+0.15(+1.26%)
May 15, 2008
11.86
12.08
11.74
12.05
424,532
+0.12(+1.03%)
May 14, 2008
11.95
12.21
11.81
11.93
634,024
-0.08(-0.68%)
May 13, 2008
11.67
12.15
11.45
12.01
756,553
+0.68(+5.98%)
May 12, 2008
11.25
11.53
10.98
11.33
599,710
+0.06(+0.52%)
May 09, 2008
10.51
11.53
10.51
11.27
934,195
+1.64(+16.97%)
May 08, 2008
9.542
9.747
9.461
9.636
363,112
+0.08(+0.79%)
May 07, 2008
9.502
9.753
9.461
9.560
419,251
+0.00(+0.00%)
May 06, 2008
9.577
9.653
9.379
9.560
317,830
-0.03(-0.30%)
May 05, 2008
9.741
9.916
9.347
9.589
612,484
-0.05(-0.48%)
May 02, 2008
9.782
9.846
9.496
9.636
438,544
-0.05(-0.48%)
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
.