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 (%)
Sep 30, 2013
5.490
5.646
5.454
5.550
98,912
+0.02(+0.43%)
Sep 27, 2013
5.568
5.592
5.496
5.526
24,811
-0.08(-1.49%)
Sep 26, 2013
5.759
5.793
5.484
5.610
38,616
-0.15(-2.60%)
Sep 25, 2013
5.783
5.807
5.693
5.759
30,323
-0.03(-0.52%)
Sep 24, 2013
5.765
5.807
5.765
5.789
15,443
+0.03(+0.52%)
Sep 23, 2013
5.741
5.813
5.688
5.759
53,111
+0.01(+0.21%)
Sep 20, 2013
5.837
5.867
5.736
5.747
133,456
-0.10(-1.64%)
Sep 19, 2013
5.939
5.939
5.795
5.843
35,865
-0.07(-1.11%)
Sep 18, 2013
5.762
5.951
5.762
5.909
89,112
+0.14(+2.39%)
Sep 17, 2013
5.795
5.819
5.676
5.771
37,403
-0.01(-0.10%)
Sep 16, 2013
5.837
5.867
5.735
5.777
60,574
+0.02(+0.31%)
Sep 13, 2013
5.705
5.837
5.640
5.759
31,860
+0.08(+1.37%)
Sep 12, 2013
5.705
5.777
5.661
5.681
39,328
-0.03(-0.52%)
Sep 11, 2013
5.801
5.837
5.711
5.711
13,868
-0.11(-1.85%)
Sep 10, 2013
5.783
5.837
5.717
5.819
58,052
+0.05(+0.93%)
Sep 09, 2013
5.520
5.825
5.520
5.765
37,134
+0.25(+4.45%)
Sep 06, 2013
5.532
5.592
5.418
5.520
34,156
+0.02(+0.44%)
Sep 05, 2013
5.538
5.592
5.478
5.496
13,269
-0.02(-0.33%)
Sep 04, 2013
5.472
5.592
5.406
5.514
25,754
+0.05(+0.88%)
Sep 03, 2013
5.496
5.544
5.448
5.466
17,977
+0.02(+0.44%)
Aug 30, 2013
5.460
5.472
5.394
5.442
48,023
-0.04(-0.66%)
Aug 29, 2013
5.437
5.478
5.424
5.478
7,590
+0.01(+0.11%)
Aug 28, 2013
5.532
5.538
5.466
5.472
13,995
-0.07(-1.19%)
Aug 27, 2013
5.526
5.592
5.454
5.538
45,621
-0.07(-1.18%)
Aug 26, 2013
5.646
5.646
5.598
5.604
8,580
-0.02(-0.32%)
Aug 23, 2013
5.622
5.638
5.550
5.622
31,258
-0.05(-0.84%)
Aug 22, 2013
5.448
5.676
5.448
5.670
26,401
+0.22(+3.95%)
Aug 21, 2013
5.496
5.562
5.406
5.454
13,761
-0.05(-0.87%)
Aug 20, 2013
5.430
5.514
5.412
5.502
19,377
+0.09(+1.66%)
Aug 19, 2013
5.454
5.538
5.406
5.412
30,762
-0.05(-0.88%)
Aug 16, 2013
5.460
5.514
5.436
5.460
26,070
-0.04(-0.65%)
Aug 15, 2013
5.508
5.562
5.478
5.496
70,803
-0.04(-0.65%)
Aug 14, 2013
5.598
5.676
5.515
5.532
18,562
-0.05(-0.86%)
Aug 13, 2013
5.562
5.628
5.508
5.580
105,426
-0.03(-0.53%)
Aug 12, 2013
5.526
5.670
5.526
5.610
27,776
+0.02(+0.43%)
Aug 09, 2013
5.508
5.604
5.358
5.586
85,267
+0.00(+0.00%)
Aug 08, 2013
5.681
5.681
5.322
5.586
55,470
-0.08(-1.37%)
Aug 07, 2013
5.556
5.747
5.454
5.664
102,506
-0.02(-0.42%)
Aug 06, 2013
5.556
5.723
5.532
5.687
66,399
+0.10(+1.82%)
Aug 05, 2013
5.753
5.765
5.478
5.586
125,684
-0.24(-4.11%)
Aug 02, 2013
5.837
5.855
5.807
5.825
12,539
+0.01(+0.10%)
Aug 01, 2013
5.855
5.855
5.747
5.819
21,984
+0.05(+0.93%)
Jul 31, 2013
5.825
5.861
5.759
5.765
45,920
-0.04(-0.62%)
Jul 30, 2013
5.879
5.879
5.711
5.801
48,737
-0.05(-0.82%)
Jul 29, 2013
5.873
5.927
5.807
5.849
35,482
-0.02(-0.31%)
Jul 26, 2013
5.717
5.873
5.705
5.867
32,546
+0.10(+1.77%)
Jul 25, 2013
5.532
5.807
5.532
5.765
19,740
+0.21(+3.77%)
Jul 24, 2013
5.598
5.598
5.532
5.556
8,710
-0.04(-0.64%)
Jul 23, 2013
5.592
5.604
5.556
5.592
8,476
-0.04(-0.64%)
Jul 22, 2013
5.508
5.634
5.508
5.628
12,724
+0.06(+1.08%)
Jul 19, 2013
5.598
5.622
5.538
5.568
36,618
-0.05(-0.96%)
Jul 18, 2013
5.681
5.705
5.568
5.622
23,583
-0.03(-0.53%)
Jul 17, 2013
5.681
5.693
5.592
5.652
7,546
+0.01(+0.21%)
Jul 16, 2013
5.580
5.681
5.556
5.640
14,719
+0.04(+0.75%)
Jul 15, 2013
5.574
5.598
5.526
5.598
18,761
+0.02(+0.32%)
Jul 12, 2013
5.658
5.658
5.508
5.580
42,591
-0.08(-1.48%)
Jul 11, 2013
5.777
5.795
5.610
5.664
29,914
-0.08(-1.36%)
Jul 10, 2013
5.801
5.801
5.687
5.741
24,450
-0.07(-1.13%)
Jul 09, 2013
5.687
5.807
5.634
5.807
38,735
+0.11(+2.00%)
Jul 08, 2013
5.687
5.705
5.508
5.693
26,239
-0.01(-0.21%)
Jul 05, 2013
5.670
5.711
5.598
5.705
13,915
+0.11(+1.93%)
Jul 03, 2013
5.604
5.634
5.526
5.598
6,457
-0.01(-0.21%)
Jul 02, 2013
5.604
5.693
5.595
5.610
16,598
-0.06(-1.06%)
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
.