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 (%)
Mar 31, 2008
7.487
7.621
7.008
7.043
1,969,842
-0.44(-5.85%)
Mar 28, 2008
7.393
7.767
7.370
7.481
1,640,369
+0.08(+1.10%)
Mar 27, 2008
7.294
7.586
7.136
7.399
961,500
+0.11(+1.52%)
Mar 26, 2008
7.487
7.487
7.166
7.288
893,669
-0.22(-2.95%)
Mar 25, 2008
7.212
7.697
7.212
7.510
1,461,155
+0.32(+4.38%)
Mar 24, 2008
6.745
7.796
6.704
7.195
3,055,372
+0.30(+4.41%)
Mar 21, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.00(+0.00%)
Mar 20, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.99(+16.83%)
Mar 19, 2008
5.974
6.295
5.787
5.898
1,811,287
-0.06(-0.98%)
Mar 18, 2008
5.898
6.033
5.589
5.957
2,823,083
-0.38(-5.99%)
Mar 17, 2008
6.377
6.500
5.963
6.336
2,109,938
-0.15(-2.34%)
Mar 14, 2008
6.693
6.990
6.424
6.488
1,788,561
-0.23(-3.48%)
Mar 13, 2008
6.763
7.066
6.494
6.722
1,456,876
+0.00(+0.00%)
Mar 12, 2008
7.183
7.096
6.698
6.722
1,436,004
-0.20(-2.87%)
Mar 11, 2008
7.154
7.586
6.622
6.920
1,726,024
+1.66(+31.52%)
Mar 10, 2008
5.571
5.571
5.262
5.262
862,444
-0.22(-3.94%)
Mar 07, 2008
5.688
6.129
5.460
5.478
761,642
-0.04(-0.74%)
Mar 06, 2008
6.395
6.395
5.519
5.519
856,496
-0.91(-14.17%)
Mar 05, 2008
6.138
6.602
6.138
6.430
950,036
+0.27(+4.36%)
Mar 04, 2008
6.097
6.342
5.968
6.161
581,674
+0.13(+2.13%)
Mar 03, 2008
6.260
6.406
5.951
6.033
459,597
-0.29(-4.62%)
Feb 29, 2008
6.506
6.541
6.290
6.325
418,672
-0.23(-3.56%)
Feb 28, 2008
6.681
6.681
6.383
6.558
477,806
-0.11(-1.58%)
Feb 27, 2008
6.658
6.979
6.547
6.663
384,165
-0.07(-1.04%)
Feb 26, 2008
6.634
6.932
6.552
6.733
708,927
+0.06(+0.87%)
Feb 25, 2008
6.523
6.710
6.424
6.675
541,470
+0.09(+1.42%)
Feb 22, 2008
6.856
6.879
6.517
6.582
515,499
-0.22(-3.26%)
Feb 21, 2008
6.973
7.166
6.698
6.804
486,873
-0.13(-1.85%)
Feb 20, 2008
6.839
6.990
6.716
6.932
441,595
+0.06(+0.85%)
Feb 19, 2008
7.119
7.148
6.763
6.874
383,083
-0.09(-1.34%)
Feb 18, 2008
7.055
7.096
6.757
6.967
0
+0.00(+0.00%)
Feb 15, 2008
7.055
7.096
6.757
6.967
669,906
-0.14(-1.97%)
Feb 14, 2008
7.323
7.364
7.020
7.107
527,048
-0.16(-2.17%)
Feb 13, 2008
7.177
7.370
7.119
7.265
611,060
+0.17(+2.39%)
Feb 12, 2008
7.020
7.312
7.008
7.096
658,420
+0.09(+1.25%)
Feb 11, 2008
6.932
7.212
6.809
7.008
524,624
+0.06(+0.93%)
Feb 08, 2008
7.148
7.236
6.879
6.944
547,317
-0.22(-3.02%)
Feb 07, 2008
6.798
7.236
6.745
7.160
736,369
+0.36(+5.24%)
Feb 06, 2008
7.177
7.177
6.786
6.804
659,815
-0.25(-3.56%)
Feb 05, 2008
7.411
7.411
7.008
7.055
1,046,698
-0.58(-7.65%)
Feb 04, 2008
7.732
7.884
7.370
7.639
719,509
-0.10(-1.28%)
Feb 01, 2008
8.118
8.246
7.715
7.738
778,243
-0.35(-4.31%)
Jan 31, 2008
7.709
8.281
7.709
8.087
839,026
+0.15(+1.89%)
Jan 30, 2008
8.234
8.293
7.936
7.936
784,281
-0.37(-4.43%)
Jan 29, 2008
7.942
8.468
7.855
8.304
796,606
+0.38(+4.79%)
Jan 28, 2008
8.579
8.591
7.744
7.925
1,413,589
-1.18(-12.96%)
Jan 25, 2008
9.040
9.285
8.795
9.104
955,180
+0.20(+2.30%)
Jan 24, 2008
9.139
9.431
8.830
8.900
850,014
-0.23(-2.50%)
Jan 23, 2008
8.591
9.134
8.240
9.128
870,549
+0.32(+3.58%)
Jan 22, 2008
7.901
9.005
7.901
8.812
776,854
+0.29(+3.43%)
Jan 21, 2008
8.737
9.379
8.293
8.520
0
+0.00(+0.00%)
Jan 18, 2008
8.737
9.379
8.293
8.520
1,010,968
-0.16(-1.82%)
Jan 17, 2008
9.081
9.344
8.497
8.678
609,911
-0.40(-4.38%)
Jan 16, 2008
9.256
9.548
8.982
9.075
547,228
-0.25(-2.69%)
Jan 15, 2008
9.169
9.402
8.999
9.326
680,281
+0.02(+0.19%)
Jan 14, 2008
9.712
9.712
9.175
9.309
710,987
-0.37(-3.86%)
Jan 11, 2008
9.940
10.14
9.577
9.683
446,477
-0.36(-3.55%)
Jan 10, 2008
9.694
10.23
9.589
10.04
611,972
+0.22(+2.26%)
Jan 09, 2008
10.16
10.23
9.134
9.817
744,272
-0.34(-3.39%)
Jan 08, 2008
10.71
10.93
10.16
10.16
438,770
-0.43(-4.08%)
Jan 07, 2008
10.58
11.01
10.09
10.59
500,235
+0.08(+0.78%)
Jan 04, 2008
10.66
10.67
10.20
10.51
469,561
-0.18(-1.69%)
Jan 03, 2008
11.18
11.24
10.63
10.69
388,018
-0.48(-4.34%)
Jan 02, 2008
11.83
11.85
11.16
11.18
438,614
-0.69(-5.81%)
Jan 01, 2008
11.91
12.14
11.79
11.87
0
+0.00(+0.00%)
Dec 31, 2007
11.91
12.14
11.79
11.87
594,517
-0.12(-0.97%)
Dec 28, 2007
12.05
12.14
11.97
11.98
386,066
-0.06(-0.48%)
Dec 27, 2007
12.04
12.29
11.95
12.04
531,345
-0.09(-0.72%)
Dec 26, 2007
11.69
12.16
11.61
12.13
477,483
+0.42(+3.59%)
Dec 24, 2007
11.43
11.75
11.28
11.71
499,202
+0.23(+2.04%)
Dec 21, 2007
11.24
11.48
11.15
11.48
459,032
+0.44(+3.97%)
Dec 20, 2007
11.21
11.34
10.63
11.04
435,835
-0.08(-0.73%)
Dec 19, 2007
11.24
11.27
10.98
11.12
237,331
-0.06(-0.57%)
Dec 18, 2007
10.86
11.35
10.72
11.18
673,124
+0.55(+5.22%)
Dec 17, 2007
10.51
10.73
10.51
10.63
375,689
-0.09(-0.82%)
Dec 14, 2007
10.71
10.87
10.61
10.72
367,983
-0.13(-1.18%)
Dec 13, 2007
10.77
10.91
10.49
10.84
284,969
-0.09(-0.85%)
Dec 12, 2007
11.34
11.57
10.66
10.94
442,753
-0.16(-1.47%)
Dec 11, 2007
11.66
11.70
10.97
11.10
285,691
-0.49(-4.23%)
Dec 10, 2007
11.73
11.82
11.47
11.59
255,626
-0.13(-1.15%)
Dec 07, 2007
11.73
11.83
11.40
11.73
288,530
+0.01(+0.10%)
Dec 06, 2007
11.69
11.78
11.34
11.71
369,695
+0.01(+0.10%)
Dec 05, 2007
11.71
11.97
11.55
11.70
360,680
+0.00(+0.00%)
Dec 04, 2007
11.50
11.93
11.40
11.70
484,909
+0.23(+1.98%)
Dec 03, 2007
11.74
11.80
11.32
11.48
319,459
-0.06(-0.51%)
Nov 30, 2007
11.90
12.08
11.49
11.53
439,936
-0.08(-0.65%)
Nov 29, 2007
11.45
11.83
11.38
11.61
307,506
+0.07(+0.61%)
Nov 28, 2007
11.17
11.70
11.17
11.54
629,077
+0.37(+3.35%)
Nov 27, 2007
10.51
11.33
10.47
11.17
679,079
+0.68(+6.52%)
Nov 26, 2007
10.79
10.86
10.27
10.48
619,270
-0.27(-2.50%)
Nov 23, 2007
10.56
11.03
10.56
10.75
204,173
+0.21(+1.99%)
Nov 21, 2007
10.79
10.89
10.32
10.54
611,143
-0.25(-2.33%)
Nov 20, 2007
10.86
11.23
10.51
10.79
638,490
+0.06(+0.60%)
Nov 19, 2007
11.16
11.16
10.69
10.73
795,947
-0.33(-2.96%)
Nov 16, 2007
11.45
11.46
10.58
11.05
962,581
-0.35(-3.07%)
Nov 15, 2007
11.49
11.59
11.28
11.41
827,589
-0.21(-1.81%)
Nov 14, 2007
11.74
11.87
11.55
11.62
882,213
-0.10(-0.85%)
Nov 13, 2007
11.67
11.95
11.45
11.71
791,274
+0.32(+2.77%)
Nov 12, 2007
11.51
12.10
11.33
11.40
1,350,015
-0.20(-1.71%)
Nov 09, 2007
12.49
12.68
11.49
11.60
1,231,007
-1.25(-9.73%)
Nov 08, 2007
12.36
13.02
11.77
12.85
1,937,864
+1.14(+9.78%)
Nov 07, 2007
12.49
12.49
11.56
11.70
1,019,874
-0.96(-7.61%)
Nov 06, 2007
12.37
12.70
12.08
12.67
565,588
+0.36(+2.89%)
Nov 05, 2007
12.64
12.71
12.16
12.31
783,056
-0.51(-3.96%)
Nov 02, 2007
13.33
13.40
12.61
12.82
470,039
-0.31(-2.36%)
Nov 01, 2007
13.55
13.68
12.95
13.13
444,183
-0.54(-3.93%)
Oct 31, 2007
13.65
13.89
13.46
13.67
386,819
+0.33(+2.50%)
Oct 30, 2007
13.48
13.58
13.24
13.33
237,673
-0.19(-1.38%)
Oct 29, 2007
13.67
14.13
13.44
13.52
419,182
-0.14(-1.03%)
Oct 26, 2007
13.29
13.74
13.29
13.66
583,568
+0.53(+4.00%)
Oct 25, 2007
13.34
13.62
13.01
13.13
753,946
-0.03(-0.22%)
Oct 24, 2007
13.11
13.24
12.63
13.16
469,012
-0.05(-0.35%)
Oct 23, 2007
13.20
13.51
13.08
13.21
399,148
+0.04(+0.31%)
Oct 22, 2007
12.91
13.50
12.76
13.17
557,540
+0.06(+0.45%)
Oct 19, 2007
13.64
13.70
13.08
13.11
455,484
-0.60(-4.35%)
Oct 18, 2007
13.67
13.93
13.48
13.71
267,126
-0.08(-0.55%)
Oct 17, 2007
13.64
13.86
13.36
13.78
350,860
+0.34(+2.56%)
Oct 16, 2007
13.48
13.61
13.26
13.44
490,759
-0.04(-0.30%)
Oct 15, 2007
14.37
14.37
13.35
13.48
642,301
-0.81(-5.68%)
Oct 12, 2007
14.03
14.35
14.01
14.29
416,271
+0.21(+1.49%)
Oct 11, 2007
14.31
14.76
14.02
14.08
720,898
+0.11(+0.79%)
Oct 10, 2007
13.98
14.16
13.79
13.97
535,451
-0.01(-0.08%)
Oct 09, 2007
15.42
14.02
13.44
13.98
561,136
+0.20(+1.48%)
Oct 08, 2007
13.87
14.19
13.64
13.78
508,738
+0.20(+1.46%)
Oct 05, 2007
12.59
13.69
12.59
13.58
947,271
+1.06(+8.44%)
Oct 04, 2007
12.88
12.91
12.37
12.52
369,182
-0.40(-3.12%)
Oct 03, 2007
12.47
13.09
12.35
12.92
778,604
+0.36(+2.88%)
Oct 02, 2007
12.26
12.64
12.26
12.56
363,360
+0.22(+1.75%)
Oct 01, 2007
11.94
12.39
11.83
12.35
713,535
+0.41(+3.42%)
Sep 28, 2007
11.86
12.09
11.80
11.94
615,075
+0.08(+0.69%)
Sep 27, 2007
11.59
12.14
11.52
11.86
545,382
+0.30(+2.63%)
Sep 26, 2007
11.64
11.79
11.40
11.55
395,381
-0.04(-0.30%)
Sep 25, 2007
11.48
11.65
11.14
11.59
856,687
-0.03(-0.25%)
Sep 24, 2007
12.32
12.35
11.41
11.62
822,440
-0.68(-5.51%)
Sep 21, 2007
12.12
12.29
11.98
12.29
691,788
+0.34(+2.83%)
Sep 20, 2007
12.21
12.44
11.80
11.95
756,001
-0.26(-2.10%)
Sep 19, 2007
12.00
12.26
11.94
12.21
664,048
+0.24(+2.00%)
Sep 18, 2007
11.33
12.12
11.25
11.97
692,131
+0.72(+6.44%)
Sep 17, 2007
11.15
11.36
11.12
11.25
513,704
+0.16(+1.42%)
Sep 14, 2007
10.81
11.32
10.81
11.09
430,141
+0.18(+1.61%)
Sep 13, 2007
10.47
11.08
10.47
10.91
674,322
+0.42(+4.01%)
Sep 12, 2007
10.44
10.65
10.27
10.49
529,115
+0.06(+0.56%)
Sep 11, 2007
10.40
10.65
10.22
10.44
741,275
+0.16(+1.53%)
Sep 10, 2007
10.34
10.56
10.04
10.28
554,972
-0.02(-0.23%)
Sep 07, 2007
10.77
10.80
10.10
10.30
1,123,300
-0.61(-5.57%)
Sep 06, 2007
10.87
11.07
10.66
10.91
448,121
+0.11(+1.03%)
Sep 05, 2007
10.78
10.95
10.61
10.80
715,761
-0.01(-0.05%)
Sep 04, 2007
10.95
11.06
10.80
10.80
449,662
-0.06(-0.54%)
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%)
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
.