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, 2010
7.173
7.329
7.037
7.173
103,240
+0.01(+0.11%)
Sep 29, 2010
7.113
7.297
7.113
7.166
108,466
+0.01(+0.16%)
Sep 28, 2010
7.171
7.218
7.014
7.154
172
-0.02(-0.24%)
Sep 27, 2010
7.300
7.300
7.160
7.171
98,650
-0.07(-0.97%)
Sep 24, 2010
7.113
7.282
7.087
7.242
93,314
+0.23(+3.33%)
Sep 23, 2010
7.008
7.101
6.932
7.008
20,041
+0.01(+0.14%)
Sep 22, 2010
7.084
7.119
6.961
6.998
86,994
-0.09(-1.21%)
Sep 21, 2010
7.218
7.230
7.039
7.084
86,477
-0.11(-1.46%)
Sep 20, 2010
7.031
7.236
6.990
7.189
192,995
+0.19(+2.67%)
Sep 17, 2010
7.002
7.078
6.885
7.002
130,364
-0.12(-1.72%)
Sep 15, 2010
7.125
7.189
7.020
7.125
92,088
-0.01(-0.08%)
Sep 14, 2010
7.265
7.277
7.049
7.131
70,086
-0.14(-1.93%)
Sep 13, 2010
7.142
7.364
6.985
7.271
123,006
+0.22(+3.06%)
Sep 10, 2010
7.049
7.125
6.850
7.055
73,074
+0.05(+0.67%)
Sep 09, 2010
7.113
7.154
6.856
7.008
175,650
-0.01(-0.08%)
Sep 08, 2010
7.341
7.463
6.979
7.014
142,022
-0.29(-3.92%)
Sep 07, 2010
7.411
7.463
7.265
7.300
582
-0.12(-1.57%)
Sep 03, 2010
7.341
7.440
7.230
7.417
59,409
+0.16(+2.17%)
Sep 02, 2010
7.142
7.341
7.090
7.259
289
+0.09(+1.30%)
Sep 01, 2010
6.979
7.171
6.909
7.166
167,599
+0.29(+4.16%)
Aug 31, 2010
6.874
7.101
6.809
6.879
513
-0.05(-0.76%)
Aug 30, 2010
6.990
7.078
6.868
6.932
102,121
-0.19(-2.63%)
Aug 27, 2010
7.119
7.136
6.815
7.119
81,281
+0.12(+1.75%)
Aug 26, 2010
7.306
7.323
6.879
6.996
114,451
-0.24(-3.31%)
Aug 25, 2010
7.020
7.259
6.973
7.236
404
+0.19(+2.74%)
Aug 24, 2010
7.282
7.282
7.037
7.043
1,638
-0.34(-4.59%)
Aug 23, 2010
7.627
7.709
7.352
7.382
112,367
-0.21(-2.77%)
Aug 20, 2010
7.604
7.750
7.323
7.592
156,061
-0.06(-0.76%)
Aug 19, 2010
7.662
7.849
7.522
7.650
1,407
-0.06(-0.76%)
Aug 18, 2010
7.750
7.796
7.668
7.709
6,212
-0.04(-0.45%)
Aug 17, 2010
7.598
7.750
7.563
7.744
972
+0.24(+3.19%)
Aug 16, 2010
7.504
7.592
7.370
7.504
196,505
-0.01(-0.08%)
Aug 13, 2010
7.510
7.814
7.428
7.510
225,660
-0.22(-2.80%)
Aug 12, 2010
7.604
7.977
7.463
7.726
325,017
+0.11(+1.38%)
Aug 11, 2010
7.031
8.243
6.669
7.621
914,768
-1.92(-20.09%)
Aug 10, 2010
9.589
9.718
9.344
9.537
135,523
-0.18(-1.80%)
Aug 09, 2010
9.560
9.916
9.420
9.712
100,335
+0.24(+2.53%)
Aug 06, 2010
9.472
9.507
9.180
9.472
65,817
+0.01(+0.06%)
Aug 05, 2010
9.566
9.653
9.461
9.467
114,300
-0.10(-1.04%)
Aug 04, 2010
9.659
9.659
9.472
9.566
81,634
-0.05(-0.49%)
Aug 03, 2010
9.852
9.940
9.566
9.613
97,264
-0.30(-3.01%)
Aug 02, 2010
9.718
10.04
9.718
9.910
91,179
+0.36(+3.73%)
Jul 30, 2010
9.554
9.607
9.350
9.554
96,639
+0.06(+0.62%)
Jul 29, 2010
9.467
9.630
9.256
9.496
74,444
+0.12(+1.31%)
Jul 28, 2010
9.373
9.653
9.291
9.373
654
-0.23(-2.43%)
Jul 27, 2010
9.957
9.998
9.542
9.607
112,943
-0.26(-2.66%)
Jul 26, 2010
9.665
9.881
9.496
9.869
95,078
+0.25(+2.61%)
Jul 23, 2010
9.338
9.624
9.233
9.618
100,835
+0.22(+2.30%)
Jul 22, 2010
8.953
9.426
8.941
9.402
132,789
+0.57(+6.48%)
Jul 21, 2010
9.122
9.128
8.777
8.830
87,641
-0.22(-2.45%)
Jul 20, 2010
8.848
9.064
8.690
9.052
128,804
+0.08(+0.85%)
Jul 19, 2010
8.964
9.046
8.748
8.976
112,984
+0.06(+0.65%)
Jul 16, 2010
8.918
9.379
8.906
8.918
88,441
-0.51(-5.39%)
Jul 15, 2010
9.607
9.607
9.175
9.426
135,361
-0.17(-1.77%)
Jul 14, 2010
9.431
9.624
9.192
9.595
201,976
+0.24(+2.56%)
Jul 13, 2010
9.356
9.402
9.029
9.356
1,599
+0.46(+5.12%)
Jul 12, 2010
9.058
9.151
8.795
8.900
77,136
-0.21(-2.31%)
Jul 09, 2010
9.110
9.116
8.631
9.110
86,160
+0.29(+3.31%)
Jul 08, 2010
8.818
9.017
8.725
8.818
486
-0.02(-0.20%)
Jul 07, 2010
8.661
8.894
8.591
8.836
164,851
+0.23(+2.65%)
Jul 06, 2010
8.608
9.204
8.567
8.608
818
-0.38(-4.22%)
Jul 02, 2010
8.988
9.181
8.923
8.988
111,184
-0.06(-0.65%)
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
.