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, 2011
8.071
8.077
7.755
7.884
128,426
-0.12(-1.53%)
Aug 30, 2011
8.094
8.223
7.919
8.007
129,679
-0.12(-1.44%)
Aug 29, 2011
7.837
8.153
7.837
8.123
77,702
+0.37(+4.74%)
Aug 26, 2011
7.814
8.018
7.720
7.755
110,734
-0.08(-1.04%)
Aug 25, 2011
8.223
8.228
7.822
7.837
144,541
-0.32(-3.87%)
Aug 24, 2011
7.942
8.182
7.942
8.153
144,446
+0.20(+2.50%)
Aug 23, 2011
7.621
7.954
7.539
7.954
166,565
+0.37(+4.85%)
Aug 22, 2011
7.639
7.690
7.487
7.586
63,291
+0.11(+1.41%)
Aug 19, 2011
7.592
7.750
7.423
7.481
110,758
-0.19(-2.44%)
Aug 18, 2011
7.814
7.925
7.563
7.668
93,692
-0.40(-4.99%)
Aug 17, 2011
8.211
8.228
7.925
8.071
132,801
-0.11(-1.29%)
Aug 16, 2011
8.112
8.228
7.989
8.176
76,622
-0.03(-0.36%)
Aug 15, 2011
8.106
8.228
8.100
8.205
51,867
+0.21(+2.63%)
Aug 12, 2011
8.077
8.158
7.931
7.995
48,152
+0.01(+0.07%)
Aug 11, 2011
7.656
8.118
7.524
7.989
78,954
+0.42(+5.56%)
Aug 10, 2011
8.047
8.123
7.534
7.569
162,851
-0.74(-8.92%)
Aug 09, 2011
8.339
8.310
7.522
8.310
167,830
+0.46(+5.80%)
Aug 08, 2011
8.339
8.468
7.855
7.855
127,388
-0.70(-8.19%)
Aug 05, 2011
8.748
8.748
8.193
8.556
129,460
-0.10(-1.15%)
Aug 04, 2011
8.631
9.572
8.604
8.655
164,291
-0.95(-9.85%)
Aug 03, 2011
9.542
9.630
9.285
9.601
83,941
+0.12(+1.29%)
Aug 02, 2011
9.630
9.840
9.478
9.478
117,795
-0.16(-1.64%)
Aug 01, 2011
9.513
9.671
9.490
9.636
104,797
+0.12(+1.29%)
Jul 29, 2011
9.437
9.671
9.379
9.513
83,052
-0.06(-0.67%)
Jul 28, 2011
9.431
9.659
9.391
9.577
223,961
+0.12(+1.30%)
Jul 27, 2011
9.554
9.683
9.391
9.455
156,397
-0.18(-1.88%)
Jul 26, 2011
9.613
9.799
9.613
9.636
103,478
+0.01(+0.06%)
Jul 25, 2011
9.519
9.770
9.478
9.630
87,704
-0.01(-0.06%)
Jul 22, 2011
9.829
9.829
9.636
9.636
98,639
-0.30(-3.00%)
Jul 21, 2011
9.572
9.957
9.572
9.934
63,911
+0.38(+3.97%)
Jul 20, 2011
9.595
9.595
9.461
9.554
30,503
-0.06(-0.67%)
Jul 19, 2011
9.402
9.618
9.344
9.618
84,583
+0.25(+2.62%)
Jul 18, 2011
9.402
9.420
9.309
9.373
61,534
-0.06(-0.62%)
Jul 15, 2011
9.350
9.467
9.250
9.431
105,756
+0.08(+0.87%)
Jul 14, 2011
9.356
9.478
9.297
9.350
69,125
-0.01(-0.12%)
Jul 13, 2011
9.303
9.467
9.274
9.361
52,166
+0.11(+1.14%)
Jul 12, 2011
9.099
9.332
9.099
9.256
86,665
+0.13(+1.41%)
Jul 11, 2011
9.023
9.151
8.900
9.128
117,686
-0.01(-0.13%)
Jul 08, 2011
8.947
9.157
8.859
9.139
81,434
+0.07(+0.77%)
Jul 07, 2011
8.772
9.087
8.713
9.069
101,297
+0.33(+3.81%)
Jul 06, 2011
8.701
8.765
8.620
8.737
64,320
-0.01(-0.07%)
Jul 05, 2011
8.707
8.757
8.626
8.742
107,562
-0.01(-0.07%)
Jul 01, 2011
8.731
8.830
8.678
8.748
76,375
+0.02(+0.27%)
Jun 30, 2011
8.725
8.760
8.696
8.725
66,774
+0.02(+0.20%)
Jun 29, 2011
8.737
8.760
8.672
8.707
77,754
+0.00(+0.00%)
Jun 28, 2011
8.684
8.789
8.573
8.707
191,567
+0.02(+0.27%)
Jun 27, 2011
8.684
8.701
8.620
8.684
146,011
-0.01(-0.13%)
Jun 24, 2011
8.556
8.696
8.468
8.696
378,291
+0.15(+1.71%)
Jun 23, 2011
8.275
8.561
8.188
8.550
117,179
+0.18(+2.16%)
Jun 22, 2011
8.491
8.491
8.328
8.369
117,410
-0.16(-1.85%)
Jun 21, 2011
8.404
8.532
8.363
8.526
107,557
+0.19(+2.24%)
Jun 20, 2011
8.141
8.339
8.141
8.339
192,801
+0.22(+2.73%)
Jun 17, 2011
8.042
8.205
8.012
8.118
280,708
+0.12(+1.53%)
Jun 16, 2011
7.656
8.007
7.557
7.995
120,920
+0.34(+4.42%)
Jun 15, 2011
7.744
7.814
7.650
7.656
142,811
-0.20(-2.53%)
Jun 14, 2011
7.668
7.866
7.639
7.855
69,807
+0.26(+3.38%)
Jun 13, 2011
7.563
7.639
7.469
7.598
63,187
+0.09(+1.17%)
Jun 10, 2011
7.621
7.668
7.423
7.510
83,785
-0.18(-2.35%)
Jun 09, 2011
7.563
7.773
7.563
7.691
75,110
+0.13(+1.70%)
Jun 08, 2011
7.592
7.662
7.463
7.563
91,975
-0.06(-0.77%)
Jun 07, 2011
7.680
7.796
7.604
7.621
133,718
-0.04(-0.46%)
Jun 06, 2011
7.808
7.843
7.627
7.656
148,263
-0.16(-2.09%)
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
.