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 (%)
Aug 31, 2007
11.03
11.17
10.66
10.86
421,580
-0.04(-0.32%)
Aug 30, 2007
10.97
11.24
10.80
10.90
420,381
-0.23(-2.05%)
Aug 29, 2007
11.24
11.24
10.91
11.13
354,969
-0.01(-0.05%)
Aug 28, 2007
11.40
11.40
10.98
11.13
587,335
-0.22(-1.95%)
Aug 27, 2007
11.15
11.53
11.13
11.35
582,540
+0.11(+0.99%)
Aug 24, 2007
10.78
11.27
10.75
11.24
731,001
+0.43(+4.00%)
Aug 23, 2007
11.09
11.14
10.69
10.81
534,595
-0.28(-2.53%)
Aug 22, 2007
11.14
11.24
10.84
11.09
527,232
+0.01(+0.05%)
Aug 21, 2007
11.45
11.45
10.76
11.08
534,766
-0.29(-2.52%)
Aug 20, 2007
11.45
11.61
10.75
11.37
704,117
-0.02(-0.20%)
Aug 17, 2007
11.80
11.82
11.02
11.39
646,947
+0.01(+0.05%)
Aug 16, 2007
11.37
11.42
10.58
11.39
894,359
+0.02(+0.15%)
Aug 15, 2007
11.69
12.14
11.29
11.37
503,808
-0.32(-2.70%)
Aug 14, 2007
12.18
12.23
11.56
11.69
581,171
-0.44(-3.61%)
Aug 13, 2007
11.68
12.58
11.52
12.12
939,394
+0.73(+6.41%)
Aug 10, 2007
10.92
12.36
10.39
11.39
1,660,635
+0.30(+2.68%)
Aug 09, 2007
10.76
11.83
10.35
11.10
1,967,488
+0.75(+7.28%)
Aug 08, 2007
11.08
11.27
9.858
10.34
1,584,264
-0.46(-4.27%)
Aug 07, 2007
10.60
11.32
10.09
10.80
1,104,776
+0.34(+3.24%)
Aug 06, 2007
11.58
11.65
10.01
10.47
1,456,030
-1.09(-9.40%)
Aug 03, 2007
11.67
12.48
11.49
11.55
611,822
-0.93(-7.44%)
Aug 02, 2007
12.46
12.53
12.01
12.48
580,143
+0.01(+0.05%)
Aug 01, 2007
12.32
12.56
11.87
12.47
701,206
+0.30(+2.45%)
Jul 31, 2007
13.03
13.03
11.97
12.18
672,781
-0.21(-1.70%)
Jul 30, 2007
11.70
12.59
11.70
12.39
677,404
+0.68(+5.84%)
Jul 27, 2007
11.62
11.97
11.44
11.70
740,933
+0.02(+0.20%)
Jul 26, 2007
11.55
11.93
10.98
11.68
659,596
-0.16(-1.38%)
Jul 25, 2007
11.86
12.22
11.71
11.84
711,480
+0.02(+0.15%)
Jul 24, 2007
12.26
12.40
11.69
11.83
534,423
-0.57(-4.57%)
Jul 23, 2007
12.37
12.49
12.06
12.39
440,587
+0.41(+3.46%)
Jul 20, 2007
12.29
12.38
11.62
11.98
289,900
-0.32(-2.57%)
Jul 19, 2007
12.36
12.45
12.19
12.29
247,776
-0.03(-0.28%)
Jul 18, 2007
12.18
12.38
12.01
12.33
348,976
+0.03(+0.28%)
Jul 17, 2007
12.30
12.38
12.21
12.29
326,544
-0.01(-0.05%)
Jul 16, 2007
12.56
12.70
12.18
12.30
547,608
-0.25(-2.00%)
Jul 13, 2007
12.89
12.96
12.50
12.55
465,929
-0.37(-2.85%)
Jul 12, 2007
12.40
13.05
12.35
12.92
651,719
+0.79(+6.55%)
Jul 11, 2007
12.15
12.30
11.90
12.12
413,703
-0.09(-0.72%)
Jul 10, 2007
12.34
12.65
12.12
12.21
564,218
-0.22(-1.74%)
Jul 09, 2007
12.40
12.64
12.32
12.43
589,390
-0.04(-0.28%)
Jul 06, 2007
12.40
12.61
12.33
12.46
355,483
-0.02(-0.14%)
Jul 05, 2007
12.56
12.56
12.15
12.48
343,668
-0.06(-0.51%)
Jul 03, 2007
12.44
12.72
12.44
12.54
336,476
+0.15(+1.18%)
Jul 02, 2007
12.38
12.46
12.24
12.40
899,667
+0.25(+2.02%)
Jun 29, 2007
12.21
12.46
12.07
12.15
649,664
-0.06(-0.48%)
Jun 28, 2007
12.26
12.67
12.02
12.21
929,462
-0.07(-0.57%)
Jun 27, 2007
11.39
12.51
11.27
12.28
1,987,693
+1.01(+8.96%)
Jun 26, 2007
10.78
11.49
10.77
11.27
1,462,859
+0.52(+4.83%)
Jun 25, 2007
10.97
11.11
10.61
10.75
754,803
-0.22(-2.02%)
Jun 22, 2007
11.45
11.46
10.95
10.97
627,575
-0.48(-4.18%)
Jun 21, 2007
11.41
11.55
11.14
11.45
526,375
+0.05(+0.46%)
Jun 20, 2007
11.76
11.87
11.39
11.40
495,382
-0.32(-2.74%)
Jun 19, 2007
11.32
11.80
11.24
11.72
659,939
+0.32(+2.82%)
Jun 18, 2007
11.39
11.63
11.34
11.40
500,005
-0.04(-0.36%)
Jun 15, 2007
11.67
11.75
11.43
11.44
849,838
-0.06(-0.56%)
Jun 14, 2007
11.17
11.65
11.17
11.50
650,521
+0.34(+3.03%)
Jun 13, 2007
11.21
11.26
10.90
11.17
582,712
+0.23(+2.08%)
Jun 12, 2007
11.33
11.59
10.75
10.94
883,057
-0.57(-4.92%)
Jun 11, 2007
11.41
11.71
11.39
11.50
800,605
-0.11(-0.95%)
Jun 08, 2007
11.33
11.71
11.28
11.62
573,979
+0.29(+2.58%)
Jun 07, 2007
11.77
11.88
11.18
11.32
668,672
-0.57(-4.81%)
Jun 06, 2007
11.88
11.95
11.62
11.90
718,758
+0.08(+0.64%)
Jun 05, 2007
11.75
12.08
11.45
11.82
938,443
-0.06(-0.49%)
Jun 04, 2007
12.51
12.65
11.86
11.88
1,650,018
-0.72(-5.70%)
Jun 01, 2007
12.59
12.85
12.50
12.60
624,664
-0.11(-0.83%)
May 31, 2007
12.65
12.87
12.53
12.70
747,268
+0.05(+0.42%)
May 30, 2007
12.52
12.77
12.09
12.65
1,242,553
+0.13(+1.03%)
May 29, 2007
11.97
12.61
11.97
12.52
1,283,918
+0.72(+6.09%)
May 25, 2007
11.57
11.85
11.56
11.80
809,736
+0.23(+2.02%)
May 24, 2007
11.72
12.21
11.41
11.57
869,016
-0.09(-0.80%)
May 23, 2007
11.41
11.91
11.39
11.66
1,028,011
+0.23(+1.99%)
May 22, 2007
11.13
11.59
11.13
11.43
735,796
+0.32(+2.84%)
May 21, 2007
10.79
11.29
10.76
11.12
1,161,984
+0.46(+4.27%)
May 18, 2007
10.40
10.76
10.34
10.66
956,312
+0.27(+2.58%)
May 17, 2007
10.43
10.60
10.19
10.40
1,013,881
-0.01(-0.06%)
May 16, 2007
10.14
10.44
10.00
10.40
1,351,042
+0.32(+3.19%)
May 15, 2007
9.905
10.41
9.899
10.08
1,509,263
+0.23(+2.37%)
May 14, 2007
10.35
10.42
9.753
9.846
939,647
-0.44(-4.31%)
May 11, 2007
9.957
10.31
9.928
10.29
816,272
+0.39(+3.89%)
May 10, 2007
9.840
10.76
9.723
9.905
2,352,155
+0.41(+4.31%)
May 09, 2007
9.461
9.636
9.379
9.496
1,311,463
+0.02(+0.25%)
May 08, 2007
9.577
9.589
9.367
9.472
952,236
-0.18(-1.88%)
May 07, 2007
9.694
9.840
9.525
9.653
459,357
-0.09(-0.90%)
May 04, 2007
9.928
9.963
9.659
9.741
609,424
-0.14(-1.42%)
May 03, 2007
9.922
10.06
9.700
9.881
508,327
-0.04(-0.41%)
May 02, 2007
9.688
10.21
9.688
9.922
769,700
+0.27(+2.78%)
May 01, 2007
9.928
9.963
9.490
9.653
773,378
-0.29(-2.94%)
Apr 30, 2007
10.19
10.32
9.945
9.945
413,977
-0.28(-2.74%)
Apr 27, 2007
10.16
10.32
9.875
10.23
371,750
+0.05(+0.46%)
Apr 26, 2007
10.17
10.34
10.09
10.18
612,164
-0.06(-0.57%)
Apr 25, 2007
9.852
10.34
9.846
10.24
981,151
+0.37(+3.73%)
Apr 24, 2007
10.16
10.16
9.799
9.869
793,330
-0.23(-2.26%)
Apr 23, 2007
9.928
10.16
9.823
10.10
607,743
+0.09(+0.88%)
Apr 20, 2007
9.980
10.13
9.794
10.01
468,840
+0.06(+0.59%)
Apr 19, 2007
9.893
10.00
9.665
9.951
761,652
-0.11(-1.05%)
Apr 18, 2007
10.18
10.22
9.805
10.06
1,037,169
-0.19(-1.82%)
Apr 17, 2007
10.34
10.40
10.17
10.24
567,129
-0.05(-0.45%)
Apr 16, 2007
10.23
10.41
10.21
10.29
582,712
+0.06(+0.57%)
Apr 13, 2007
10.52
10.60
10.19
10.23
721,520
-0.40(-3.74%)
Apr 12, 2007
10.34
10.63
10.16
10.63
836,482
+0.29(+2.77%)
Apr 11, 2007
10.51
10.54
10.10
10.34
848,388
-0.24(-2.26%)
Apr 10, 2007
10.86
10.97
10.52
10.58
545,037
-0.30(-2.79%)
Apr 09, 2007
10.86
11.01
10.49
10.89
852,064
+0.12(+1.08%)
Apr 05, 2007
10.71
10.82
10.63
10.77
618,842
-0.01(-0.11%)
Apr 04, 2007
11.00
11.00
10.75
10.78
402,230
-0.19(-1.76%)
Apr 03, 2007
10.61
11.05
10.61
10.97
688,192
+0.08(+0.75%)
Apr 02, 2007
10.82
10.94
10.37
10.89
876,551
-0.05(-0.43%)
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%)
Jan 03, 2007
10.51
11.01
10.35
10.57
1,831,356
+0.38(+3.72%)
Dec 29, 2006
9.957
10.34
9.951
10.19
776,721
+0.18(+1.75%)
Dec 28, 2006
9.928
10.12
9.928
10.02
560,280
+0.08(+0.82%)
Dec 27, 2006
10.13
10.28
9.869
9.934
945,729
-0.20(-1.96%)
Dec 26, 2006
9.957
10.35
9.840
10.13
1,667,655
+0.38(+3.89%)
Dec 22, 2006
9.297
9.794
9.192
9.753
716,788
+0.40(+4.24%)
Dec 21, 2006
9.759
9.957
9.192
9.356
1,170,732
-0.40(-4.13%)
Dec 20, 2006
9.478
10.42
9.344
9.759
3,612,198
+1.38(+16.45%)
Dec 19, 2006
7.574
8.380
7.446
8.380
881,688
+0.85(+11.33%)
Dec 18, 2006
8.088
8.223
7.352
7.528
1,140,595
-0.66(-8.06%)
Dec 15, 2006
8.293
8.404
8.012
8.188
737,337
-0.06(-0.71%)
Dec 14, 2006
7.855
8.322
7.796
8.246
742,645
+0.49(+6.33%)
Dec 13, 2006
7.621
7.755
7.475
7.755
488,361
+0.19(+2.55%)
Dec 12, 2006
7.452
7.680
7.399
7.563
433,909
+0.08(+1.09%)
Dec 11, 2006
7.469
7.563
7.382
7.481
459,765
+0.01(+0.16%)
Dec 08, 2006
7.534
7.650
7.358
7.469
335,791
-0.09(-1.24%)
Dec 07, 2006
7.732
7.831
7.516
7.563
269,694
-0.13(-1.75%)
Dec 06, 2006
7.534
7.790
7.475
7.697
376,887
+0.18(+2.41%)
Dec 05, 2006
7.300
7.639
7.236
7.516
534,252
+0.18(+2.39%)
Dec 04, 2006
7.446
7.534
7.195
7.341
717,131
-0.23(-3.08%)
Dec 01, 2006
7.504
8.053
7.405
7.574
749,152
-0.32(-4.00%)
Nov 30, 2006
7.592
7.972
7.405
7.890
671,925
+0.16(+2.12%)
Nov 29, 2006
7.674
7.861
7.592
7.726
466,786
+0.16(+2.16%)
Nov 28, 2006
7.563
7.878
7.382
7.563
648,637
-0.18(-2.26%)
Nov 27, 2006
8.374
8.439
7.738
7.738
1,428,269
-0.55(-6.69%)
Nov 24, 2006
8.147
8.596
8.030
8.293
2,079,646
+1.21(+17.16%)
Nov 22, 2006
7.329
7.347
7.066
7.078
321,750
-0.23(-3.19%)
Nov 21, 2006
6.903
7.405
6.903
7.312
619,013
+0.40(+5.83%)
Nov 20, 2006
6.681
6.909
6.494
6.909
231,509
+0.23(+3.41%)
Nov 17, 2006
6.833
6.833
6.512
6.681
220,721
-0.09(-1.38%)
Nov 16, 2006
6.687
6.885
6.663
6.774
379,113
-0.02(-0.34%)
Nov 15, 2006
6.710
6.932
6.628
6.798
581,684
+0.15(+2.19%)
Nov 14, 2006
6.482
6.710
6.482
6.652
539,389
+0.19(+2.89%)
Nov 13, 2006
6.336
6.476
6.149
6.465
521,923
+0.27(+4.34%)
Nov 10, 2006
6.336
6.336
6.033
6.196
469,697
-0.07(-1.12%)
Nov 09, 2006
6.132
6.307
6.126
6.266
486,135
+0.11(+1.71%)
Nov 08, 2006
6.132
6.173
6.015
6.161
433,909
+0.09(+1.44%)
Nov 07, 2006
5.986
6.161
5.957
6.074
466,101
-0.05(-0.76%)
Nov 06, 2006
5.904
6.144
5.875
6.120
470,210
+0.11(+1.75%)
Nov 03, 2006
5.963
6.085
5.867
6.015
494,354
+0.08(+1.38%)
Nov 02, 2006
5.782
6.068
5.723
5.933
635,794
+0.00(+0.00%)
Nov 01, 2006
6.406
6.424
5.863
5.933
821,584
-0.41(-6.53%)
Oct 31, 2006
6.371
6.599
6.307
6.348
655,486
-0.02(-0.28%)
Oct 30, 2006
6.278
6.453
6.277
6.366
839,393
+0.12(+1.87%)
Oct 27, 2006
6.132
6.406
6.132
6.249
1,151,211
+0.15(+2.39%)
Oct 26, 2006
5.857
6.149
5.700
6.103
1,008,230
+0.30(+5.24%)
Oct 25, 2006
5.811
5.881
5.624
5.799
2,241,977
-0.13(-2.17%)
Oct 24, 2006
7.014
7.014
5.898
5.928
2,313,896
-1.09(-15.56%)
Oct 23, 2006
6.891
7.072
6.811
7.020
1,078,608
+0.10(+1.43%)
Oct 20, 2006
7.025
7.025
6.862
6.920
578,260
-0.09(-1.25%)
Oct 19, 2006
6.950
7.113
6.833
7.008
667,815
-0.06(-0.91%)
Oct 18, 2006
6.985
7.201
6.868
7.072
1,295,391
+0.15(+2.11%)
Oct 17, 2006
7.183
7.347
6.745
6.926
2,201,737
-0.12(-1.66%)
Oct 16, 2006
6.909
7.253
6.815
7.043
1,810,294
+0.06(+0.92%)
Oct 13, 2006
6.804
7.516
6.798
6.979
4,719,231
+0.09(+1.27%)
Oct 12, 2006
8.398
8.398
6.774
6.891
11,478,555
-1.89(-21.54%)
Oct 11, 2006
10.98
11.02
8.520
8.783
5,891,676
-2.20(-20.00%)
Oct 10, 2006
11.15
11.24
10.80
10.98
1,674,505
+0.10(+0.91%)
Oct 09, 2006
10.35
11.00
10.20
10.88
1,869,199
+0.71(+7.01%)
Oct 06, 2006
10.02
10.17
9.659
10.17
855,146
+0.15(+1.52%)
Oct 05, 2006
9.677
10.08
9.426
10.02
774,837
+0.42(+4.38%)
Oct 04, 2006
9.326
9.630
9.250
9.595
703,946
+0.25(+2.69%)
Oct 03, 2006
9.052
9.344
8.836
9.344
578,431
+0.20(+2.24%)
Oct 02, 2006
9.490
9.665
9.075
9.139
1,115,252
-0.22(-2.31%)
Sep 29, 2006
9.110
9.449
9.052
9.356
1,111,998
+0.33(+3.69%)
Sep 28, 2006
8.760
9.099
8.591
9.023
618,328
+0.47(+5.53%)
Sep 27, 2006
8.848
8.993
8.485
8.550
818,159
-0.12(-1.41%)
Sep 26, 2006
8.292
8.701
8.118
8.672
738,878
+0.58(+7.22%)
Sep 25, 2006
8.135
8.170
7.744
8.088
628,431
-0.05(-0.57%)
Sep 22, 2006
9.139
9.139
8.024
8.135
1,424,673
-1.00(-10.99%)
Sep 21, 2006
8.912
9.338
8.853
9.139
1,215,596
+0.29(+3.30%)
Sep 20, 2006
8.030
8.859
8.007
8.848
1,404,810
+0.88(+10.99%)
Sep 19, 2006
7.972
7.995
7.709
7.972
270,893
+0.06(+0.74%)
Sep 18, 2006
7.709
7.995
7.615
7.913
316,955
+0.30(+3.91%)
Sep 15, 2006
8.007
8.141
7.580
7.615
432,881
-0.38(-4.75%)
Sep 14, 2006
8.088
8.123
7.884
7.995
200,002
-0.16(-1.93%)
Sep 13, 2006
8.112
8.193
7.884
8.153
351,887
+0.08(+1.01%)
Sep 12, 2006
7.837
8.164
7.633
8.071
445,553
+0.29(+3.75%)
Sep 11, 2006
7.738
7.913
7.680
7.779
419,696
+0.13(+1.76%)
Sep 08, 2006
7.738
7.977
7.463
7.644
384,250
-0.18(-2.31%)
Sep 07, 2006
7.358
7.942
7.329
7.826
588,020
+0.27(+3.55%)
Sep 06, 2006
7.417
7.767
7.037
7.557
801,550
+0.14(+1.89%)
Sep 05, 2006
6.920
7.534
6.891
7.417
791,447
+0.50(+7.26%)
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
.