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 (%)
Jan 31, 2018
20.29
20.43
19.90
20.06
72,977
-0.06(-0.32%)
Jan 30, 2018
20.03
20.24
19.81
20.12
137,988
-0.20(-0.99%)
Jan 29, 2018
21.07
21.07
19.74
20.32
258,158
-0.79(-3.76%)
Jan 26, 2018
20.43
21.13
20.26
21.12
200,485
+0.85(+4.21%)
Jan 25, 2018
20.14
20.28
19.89
20.26
83,684
+0.31(+1.55%)
Jan 24, 2018
20.54
20.56
19.69
19.95
110,595
-0.50(-2.46%)
Jan 23, 2018
20.32
20.62
20.03
20.46
138,259
+0.20(+0.99%)
Jan 22, 2018
19.98
20.69
19.62
20.26
157,471
+0.28(+1.39%)
Jan 19, 2018
20.03
20.25
19.81
19.98
126,564
-0.01(-0.07%)
Jan 18, 2018
20.28
20.35
19.86
19.99
111,556
-0.29(-1.43%)
Jan 17, 2018
19.72
20.31
19.55
20.28
182,666
+0.67(+3.43%)
Jan 16, 2018
20.06
20.19
19.44
19.61
227,605
-0.41(-2.06%)
Jan 12, 2018
20.03
20.03
20.03
0
+0.16(+0.81%)
Jan 11, 2018
20.03
20.14
19.83
19.86
208,951
-0.16(-0.81%)
Jan 10, 2018
19.88
20.03
158,677
-0.22(-1.08%)
Jan 09, 2018
20.35
20.41
19.95
20.25
159,891
-0.08(-0.38%)
Jan 08, 2018
20.34
20.43
19.24
20.32
241,278
-0.04(-0.19%)
Jan 05, 2018
20.95
21.00
19.96
20.36
182,369
-0.50(-2.41%)
Jan 04, 2018
21.48
21.71
20.52
20.87
230,916
-0.47(-2.18%)
Jan 03, 2018
21.23
21.47
20.82
21.33
331,556
+0.20(+0.94%)
Jan 02, 2018
20.84
21.09
20.73
21.13
256,220
+0.57(+2.79%)
Dec 29, 2017
20.56
20.56
20.56
0
-0.64(-3.03%)
Dec 28, 2017
21.16
21.41
20.30
21.20
213,579
+0.22(+1.03%)
Dec 27, 2017
19.86
21.10
19.50
20.98
344,391
+1.54(+7.91%)
Dec 26, 2017
19.28
19.58
19.10
19.45
53,762
+0.01(+0.06%)
Dec 22, 2017
19.32
19.51
18.99
19.43
39,731
-0.11(-0.54%)
Dec 21, 2017
19.56
19.70
19.14
19.54
80,271
-0.01(-0.03%)
Dec 20, 2017
18.84
19.69
18.84
19.55
67,346
+0.48(+2.50%)
Dec 19, 2017
19.43
19.46
18.88
19.07
80,568
-0.28(-1.44%)
Dec 18, 2017
19.06
19.40
19.06
19.35
111,155
+0.51(+2.72%)
Dec 15, 2017
18.39
19.03
18.38
18.83
240,406
+0.47(+2.56%)
Dec 14, 2017
18.47
18.91
18.23
18.36
107,894
-0.01(-0.07%)
Dec 13, 2017
18.11
18.68
18.11
18.38
127,620
+0.31(+1.71%)
Dec 12, 2017
17.76
18.25
17.43
18.07
133,237
+0.36(+2.02%)
Dec 11, 2017
17.55
17.80
17.46
17.71
118,096
+0.14(+0.81%)
Dec 08, 2017
17.90
17.93
17.46
17.57
55,566
+0.00(+0.00%)
Dec 07, 2017
18.01
18.01
17.41
97,623
+0.00(+0.00%)
Dec 06, 2017
17.67
17.96
17.11
17.68
135,825
-0.14(-0.80%)
Dec 05, 2017
18.26
18.26
17.63
17.83
163,487
-0.39(-2.14%)
Dec 04, 2017
18.98
19.37
18.18
18.22
160,509
-0.43(-2.32%)
Dec 01, 2017
18.87
19.42
18.17
18.65
193,913
-0.20(-1.05%)
Nov 30, 2017
18.86
19.10
18.51
18.85
334,932
+0.14(+0.73%)
Nov 29, 2017
18.48
19.03
18.20
18.71
135,616
+0.12(+0.63%)
Nov 28, 2017
17.80
19.00
17.72
18.59
260,127
+0.93(+5.25%)
Nov 27, 2017
17.79
18.09
17.49
17.67
120,019
-0.14(-0.80%)
Nov 24, 2017
17.80
18.14
17.43
17.81
128,792
+0.19(+1.05%)
Nov 22, 2017
18.68
18.68
17.60
17.62
144,936
-1.06(-5.69%)
Nov 21, 2017
18.45
18.75
18.32
18.69
134,985
+0.46(+2.51%)
Nov 20, 2017
17.85
18.33
17.59
18.23
147,218
+0.44(+2.47%)
Nov 17, 2017
17.62
17.94
17.32
17.79
97,932
+0.10(+0.56%)
Nov 16, 2017
16.98
17.81
16.98
17.69
136,380
+0.83(+4.91%)
Nov 15, 2017
16.82
16.99
16.48
16.86
148,118
-0.19(-1.09%)
Nov 14, 2017
17.18
17.33
16.67
17.05
146,127
-0.15(-0.86%)
Nov 13, 2017
17.88
17.88
16.91
17.20
211,747
-0.80(-4.46%)
Nov 10, 2017
18.78
19.00
17.97
18.00
173,686
-1.40(-7.23%)
Nov 09, 2017
18.80
19.64
18.80
19.40
204,458
+0.43(+2.27%)
Nov 08, 2017
18.37
19.36
18.32
18.97
203,656
+0.48(+2.60%)
Nov 07, 2017
18.89
19.00
18.28
18.49
83,508
-0.43(-2.25%)
Nov 06, 2017
18.79
19.25
18.79
18.92
140,511
+0.15(+0.82%)
Nov 03, 2017
19.09
19.18
18.24
18.76
279,549
-0.33(-1.74%)
Nov 02, 2017
19.52
19.64
18.97
19.09
236,807
-0.43(-2.18%)
Nov 01, 2017
17.99
19.91
17.65
19.52
235,908
+1.93(+11.00%)
Oct 31, 2017
17.27
17.86
17.03
17.59
141,834
+0.43(+2.51%)
Oct 30, 2017
17.44
17.60
17.01
17.15
107,176
-0.25(-1.45%)
Oct 27, 2017
17.30
17.67
17.17
17.41
91,373
+0.17(+0.96%)
Oct 26, 2017
17.17
17.25
16.87
17.24
105,671
+0.16(+0.94%)
Oct 25, 2017
17.41
17.62
16.80
17.08
103,580
-0.35(-2.01%)
Oct 24, 2017
17.29
17.47
17.07
17.43
116,446
+0.14(+0.82%)
Oct 23, 2017
17.42
17.77
17.07
17.29
116,443
-0.18(-1.06%)
Oct 20, 2017
17.64
17.72
17.31
17.47
125,173
+0.13(+0.75%)
Oct 19, 2017
17.38
17.61
16.82
17.35
141,698
-0.01(-0.07%)
Oct 18, 2017
17.37
17.59
17.19
17.36
85,547
+0.01(+0.07%)
Oct 17, 2017
17.38
17.59
17.15
17.35
114,919
-0.04(-0.21%)
Oct 16, 2017
17.36
17.80
17.14
17.38
130,353
+0.01(+0.04%)
Oct 13, 2017
17.39
17.74
17.25
17.38
64,698
+0.02(+0.11%)
Oct 12, 2017
17.31
17.46
17.12
17.36
68,825
+0.05(+0.28%)
Oct 11, 2017
17.34
17.49
17.16
17.31
113,436
-0.12(-0.67%)
Oct 10, 2017
17.32
17.46
16.91
17.43
125,505
+0.35(+2.06%)
Oct 09, 2017
17.52
17.83
17.03
17.07
182,057
-0.36(-2.08%)
Oct 06, 2017
17.26
17.63
16.94
17.44
132,308
+0.17(+1.00%)
Oct 05, 2017
17.41
17.51
17.11
17.27
118,278
-0.14(-0.81%)
Oct 04, 2017
17.00
17.48
16.79
17.41
133,965
+0.47(+2.80%)
Oct 03, 2017
16.72
16.94
16.57
16.93
90,890
+0.23(+1.36%)
Oct 02, 2017
16.49
17.03
16.34
16.70
187,574
+0.42(+2.61%)
Sep 29, 2017
16.75
16.78
15.71
16.28
275,027
-0.47(-2.83%)
Sep 28, 2017
17.27
17.32
16.57
16.75
309,664
-0.65(-3.72%)
Sep 27, 2017
16.20
18.17
16.10
17.40
638,950
+1.34(+8.36%)
Sep 26, 2017
15.81
16.24
15.52
16.06
97,049
+0.45(+2.88%)
Sep 25, 2017
15.85
15.85
15.02
15.61
122,091
-0.25(-1.59%)
Sep 22, 2017
15.71
15.97
15.56
15.86
103,736
+0.16(+1.02%)
Sep 21, 2017
16.23
16.26
15.62
15.70
130,118
-0.54(-3.34%)
Sep 20, 2017
16.19
16.27
15.81
16.24
159,033
-0.02(-0.15%)
Sep 19, 2017
16.04
16.41
15.71
16.27
155,014
+0.24(+1.50%)
Sep 18, 2017
15.49
16.31
15.49
16.03
178,379
+0.60(+3.91%)
Sep 15, 2017
14.92
16.26
14.84
15.42
508,950
+0.54(+3.60%)
Sep 14, 2017
14.83
15.02
14.72
14.89
124,684
+0.07(+0.50%)
Sep 13, 2017
14.91
14.98
14.72
14.81
121,318
-0.01(-0.08%)
Sep 12, 2017
14.79
15.02
14.64
14.83
81,100
+0.07(+0.50%)
Sep 11, 2017
14.70
14.94
14.60
14.75
75,970
+0.13(+0.88%)
Sep 08, 2017
14.93
15.15
14.56
14.62
97,835
-0.30(-1.98%)
Sep 07, 2017
15.02
15.27
14.85
14.92
95,958
-0.09(-0.62%)
Sep 06, 2017
15.00
15.13
14.76
15.01
88,911
+0.04(+0.25%)
Sep 05, 2017
14.91
15.26
14.56
14.97
150,783
+0.00(+0.00%)
Sep 01, 2017
15.10
15.18
14.72
14.97
85,893
-0.08(-0.53%)
Aug 31, 2017
14.97
15.25
14.84
15.05
166,255
-0.07(-0.49%)
Aug 30, 2017
15.12
15.39
15.02
15.13
144,687
-0.01(-0.04%)
Aug 29, 2017
14.78
15.31
14.71
15.13
116,513
+0.19(+1.28%)
Aug 28, 2017
15.16
15.29
14.66
14.94
98,955
+0.00(+0.00%)
Aug 25, 2017
15.02
15.12
14.46
14.94
156,418
+0.41(+2.84%)
Aug 24, 2017
15.21
15.21
14.45
14.53
100,231
-0.06(-0.42%)
Aug 23, 2017
14.56
15.10
14.36
14.59
151,903
+0.10(+0.72%)
Aug 22, 2017
14.93
14.93
14.29
14.49
121,210
-0.06(-0.38%)
Aug 21, 2017
14.28
14.64
13.86
14.54
196,411
+0.59(+4.24%)
Aug 18, 2017
14.17
14.37
13.77
13.95
100,699
-0.35(-2.45%)
Aug 17, 2017
14.50
15.06
14.24
14.30
151,572
-0.36(-2.44%)
Aug 16, 2017
14.97
14.97
14.49
14.66
85,600
-0.23(-1.53%)
Aug 15, 2017
15.07
15.34
14.80
14.89
157,678
-0.17(-1.15%)
Aug 14, 2017
14.48
15.34
14.48
15.06
247,841
+0.85(+5.98%)
Aug 11, 2017
14.08
14.47
13.96
14.21
111,889
+0.09(+0.61%)
Aug 10, 2017
14.14
14.49
14.04
14.12
152,268
-0.11(-0.78%)
Aug 09, 2017
14.11
14.47
14.08
14.23
109,393
-0.11(-0.77%)
Aug 08, 2017
15.00
15.09
14.17
14.35
177,111
-0.59(-3.98%)
Aug 07, 2017
16.04
16.04
14.61
14.94
221,413
-0.97(-6.09%)
Aug 04, 2017
15.57
16.11
15.15
15.91
337,470
+0.50(+3.22%)
Aug 03, 2017
14.54
15.60
14.54
15.41
373,530
+1.02(+7.07%)
Aug 02, 2017
13.49
15.28
13.49
14.39
653,663
+2.68(+22.88%)
Aug 01, 2017
11.44
11.90
11.18
11.71
385,043
+0.60(+5.41%)
Jul 31, 2017
11.54
11.63
10.63
11.11
162,140
-0.38(-3.31%)
Jul 28, 2017
11.13
11.78
10.97
11.49
220,805
+0.41(+3.71%)
Jul 27, 2017
11.60
11.91
10.95
11.08
102,160
-0.50(-4.29%)
Jul 26, 2017
11.53
11.62
11.33
11.58
86,969
+0.08(+0.69%)
Jul 25, 2017
11.53
11.60
11.35
11.50
85,046
+0.02(+0.16%)
Jul 24, 2017
11.49
11.82
11.27
11.48
89,349
-0.04(-0.37%)
Jul 21, 2017
11.73
11.75
11.40
11.52
95,803
-0.15(-1.31%)
Jul 20, 2017
11.94
11.94
11.63
11.68
74,976
-0.26(-2.16%)
Jul 19, 2017
11.90
12.08
11.74
11.94
65,027
+0.04(+0.31%)
Jul 18, 2017
11.90
12.04
11.78
11.90
86,934
-0.02(-0.15%)
Jul 17, 2017
11.65
12.23
11.65
11.92
144,245
+0.23(+1.94%)
Jul 14, 2017
11.94
11.96
11.68
11.69
81,356
-0.04(-0.37%)
Jul 13, 2017
11.62
11.78
11.50
11.73
133,125
+0.08(+0.68%)
Jul 12, 2017
11.73
11.94
11.55
11.65
95,221
-0.01(-0.10%)
Jul 11, 2017
12.06
12.06
11.41
11.67
85,681
+0.01(+0.05%)
Jul 10, 2017
11.63
11.74
11.43
11.66
117,105
+0.06(+0.48%)
Jul 07, 2017
11.65
11.78
11.55
11.60
110,118
+0.01(+0.05%)
Jul 06, 2017
11.52
11.76
11.36
11.60
146,814
-0.23(-1.92%)
Jul 05, 2017
11.78
11.89
11.55
11.82
164,624
+0.05(+0.42%)
Jul 03, 2017
11.58
11.94
11.46
11.78
145,910
+0.25(+2.13%)
Jun 30, 2017
11.53
11.70
11.35
11.53
182,893
+0.07(+0.64%)
Jun 29, 2017
11.90
11.90
11.11
11.46
131,423
-0.40(-3.41%)
Jun 28, 2017
11.19
11.95
11.04
11.86
242,949
+0.76(+6.85%)
Jun 27, 2017
11.92
11.92
10.82
11.10
341,038
-1.30(-10.48%)
Jun 26, 2017
12.63
12.68
12.33
12.40
185,178
-0.13(-1.08%)
Jun 23, 2017
11.58
12.55
11.38
12.54
574,331
+0.99(+8.55%)
Jun 22, 2017
11.84
11.84
11.32
11.55
96,675
-0.34(-2.89%)
Jun 21, 2017
11.67
12.13
11.51
11.89
90,575
+0.23(+2.00%)
Jun 20, 2017
11.93
11.94
11.54
11.66
93,584
-0.28(-2.36%)
Jun 19, 2017
11.41
12.22
11.16
11.94
215,074
+0.56(+4.96%)
Jun 16, 2017
11.17
11.41
11.04
11.38
374,011
+0.09(+0.76%)
Jun 15, 2017
11.06
11.36
11.05
11.29
114,284
+0.06(+0.55%)
Jun 14, 2017
11.47
11.47
10.81
11.23
114,705
-0.02(-0.22%)
Jun 13, 2017
10.90
11.30
10.58
11.25
101,540
+0.51(+4.74%)
Jun 12, 2017
10.97
10.97
10.43
10.75
120,061
-0.14(-1.30%)
Jun 09, 2017
11.27
11.38
10.68
10.89
150,358
-0.34(-3.01%)
Jun 08, 2017
10.58
11.24
10.58
11.22
173,175
+0.68(+6.46%)
Jun 07, 2017
10.43
10.64
10.43
10.54
154,548
+0.11(+1.06%)
Jun 06, 2017
10.09
10.48
10.09
10.43
78,793
+0.25(+2.47%)
Jun 05, 2017
10.53
10.53
10.03
10.18
137,245
-0.19(-1.83%)
Jun 02, 2017
10.30
10.74
10.22
10.37
164,840
+0.06(+0.60%)
Jun 01, 2017
9.776
10.46
9.696
10.31
99,687
+0.54(+5.52%)
May 31, 2017
9.807
9.850
9.445
9.770
137,633
-0.04(-0.38%)
May 30, 2017
9.899
9.972
9.598
9.807
90,481
-0.07(-0.74%)
May 26, 2017
9.868
10.03
9.607
9.880
37,511
+0.02(+0.19%)
May 25, 2017
9.776
9.929
9.615
9.862
58,587
+0.11(+1.13%)
May 24, 2017
9.929
9.929
9.650
9.752
66,496
-0.12(-1.18%)
May 23, 2017
9.911
10.13
9.611
9.868
55,821
-0.02(-0.19%)
May 22, 2017
9.629
9.917
9.629
9.887
103,075
+0.10(+1.00%)
May 19, 2017
9.525
9.813
9.525
9.788
66,959
+0.26(+2.77%)
May 18, 2017
9.647
9.767
9.368
9.525
78,319
+0.02(+0.26%)
May 17, 2017
10.12
10.37
9.476
9.500
94,831
-0.78(-7.58%)
May 16, 2017
10.50
10.74
10.12
10.28
111,813
-0.07(-0.71%)
May 15, 2017
9.745
10.59
9.739
10.35
199,936
+0.88(+9.33%)
May 12, 2017
9.384
9.641
9.217
9.470
55,746
+0.02(+0.26%)
May 11, 2017
9.911
9.911
9.304
9.445
141,776
-0.56(-5.58%)
May 10, 2017
10.21
10.38
9.962
10.00
54,329
-0.21(-2.03%)
May 09, 2017
10.21
10.34
10.12
10.21
117,429
+0.00(+0.00%)
May 08, 2017
10.47
10.51
9.930
10.21
266,145
+0.04(+0.36%)
May 05, 2017
8.601
10.47
8.601
10.17
378,797
+2.29(+28.98%)
May 04, 2017
7.888
7.949
7.803
7.888
73,855
+0.02(+0.23%)
May 03, 2017
8.388
8.461
7.803
7.870
146,739
-0.58(-6.85%)
May 02, 2017
8.504
9.079
8.333
8.449
131,324
-0.05(-0.57%)
May 01, 2017
8.095
8.644
8.023
8.497
86,956
+0.43(+5.29%)
Apr 28, 2017
8.418
8.418
7.973
8.071
85,387
-0.45(-5.29%)
Apr 27, 2017
8.607
8.741
8.406
8.522
68,457
-0.07(-0.78%)
Apr 26, 2017
8.278
8.778
8.150
8.589
66,479
+0.30(+3.60%)
Apr 25, 2017
8.302
8.473
8.235
8.290
98,247
-0.02(-0.29%)
Apr 24, 2017
8.010
8.638
7.931
8.315
143,638
+0.44(+5.65%)
Apr 21, 2017
7.723
7.955
7.723
7.870
52,572
+0.14(+1.81%)
Apr 20, 2017
7.577
7.876
7.571
7.729
49,908
+0.16(+2.09%)
Apr 19, 2017
7.461
7.632
7.418
7.571
40,999
+0.15(+2.05%)
Apr 18, 2017
7.803
7.944
7.199
7.418
95,944
-0.50(-6.31%)
Apr 17, 2017
7.132
8.205
7.128
7.918
137,540
+0.80(+11.22%)
Apr 13, 2017
7.309
7.394
7.108
7.120
76,529
-0.24(-3.23%)
Apr 12, 2017
7.400
7.486
7.242
7.358
50,338
-0.09(-1.23%)
Apr 11, 2017
7.431
7.620
7.388
7.449
86,805
-0.01(-0.16%)
Apr 10, 2017
7.492
7.553
7.315
7.461
67,471
+0.09(+1.24%)
Apr 07, 2017
7.309
7.668
7.264
7.370
135,680
+0.07(+0.92%)
Apr 06, 2017
7.114
7.437
7.114
7.303
87,085
+0.13(+1.87%)
Apr 05, 2017
7.272
7.770
7.138
7.169
136,284
+0.06(+0.86%)
Apr 04, 2017
7.181
7.589
7.059
7.108
140,882
-0.09(-1.27%)
Apr 03, 2017
6.906
7.272
6.778
7.199
152,359
+0.44(+6.49%)
Mar 31, 2017
6.687
6.833
6.653
6.760
63,037
+0.08(+1.19%)
Mar 30, 2017
6.900
6.949
6.644
6.681
105,142
-0.24(-3.44%)
Mar 29, 2017
6.218
6.949
6.151
6.919
141,694
+0.67(+10.73%)
Mar 28, 2017
5.882
6.309
5.803
6.248
175,070
+0.24(+4.06%)
Mar 27, 2017
4.572
6.035
4.572
6.004
508,678
+1.62(+36.81%)
Mar 24, 2017
4.529
4.608
4.297
4.389
87,400
-0.10(-2.17%)
Mar 23, 2017
4.444
4.523
4.444
4.486
33,452
+0.04(+0.82%)
Mar 22, 2017
4.675
4.675
4.425
4.450
45,563
-0.20(-4.33%)
Mar 21, 2017
4.785
4.822
4.645
4.651
46,613
-0.06(-1.29%)
Mar 20, 2017
4.895
4.907
4.663
4.712
40,320
-0.18(-3.74%)
Mar 17, 2017
5.114
5.114
4.858
4.895
408,886
-0.22(-4.29%)
Mar 16, 2017
4.919
5.194
4.877
5.114
118,212
+0.20(+4.09%)
Mar 15, 2017
4.797
5.053
4.785
4.913
49,666
+0.16(+3.33%)
Mar 14, 2017
4.877
4.877
4.724
4.755
44,828
-0.06(-1.27%)
Mar 13, 2017
4.944
4.959
4.755
4.816
54,969
-0.06(-1.25%)
Mar 10, 2017
5.200
5.200
4.852
4.877
50,501
-0.23(-4.53%)
Mar 09, 2017
5.218
5.224
5.072
5.108
25,890
-0.04(-0.71%)
Mar 08, 2017
5.084
5.224
4.992
5.145
32,490
+0.16(+3.30%)
Mar 07, 2017
5.289
5.289
4.938
4.980
61,201
-0.22(-4.20%)
Mar 06, 2017
5.489
5.489
5.180
5.198
44,102
-0.25(-4.56%)
Mar 03, 2017
5.414
5.483
5.386
5.447
16,644
-0.01(-0.11%)
Mar 02, 2017
5.532
5.804
5.398
5.453
53,076
+0.05(+0.90%)
Mar 01, 2017
4.901
5.471
4.901
5.404
19,813
+0.62(+12.91%)
Feb 28, 2017
4.786
4.817
4.683
4.786
25,981
+0.00(+0.00%)
Feb 27, 2017
4.954
4.954
4.759
4.786
19,436
-0.03(-0.63%)
Feb 24, 2017
4.865
4.901
4.774
4.817
16,077
-0.06(-1.24%)
Feb 23, 2017
4.847
4.913
4.774
4.877
11,557
-0.01(-0.12%)
Feb 22, 2017
4.901
5.004
4.859
4.883
5,605
-0.04(-0.74%)
Feb 21, 2017
4.889
4.950
4.847
4.920
12,877
+0.08(+1.63%)
Feb 17, 2017
4.841
4.841
4.841
0
-0.05(-0.99%)
Feb 16, 2017
4.950
4.950
4.738
4.889
12,705
-0.05(-1.10%)
Feb 15, 2017
4.847
4.974
4.820
4.944
8,642
+0.07(+1.49%)
Feb 14, 2017
4.829
4.883
4.738
4.871
23,393
+0.01(+0.25%)
Feb 13, 2017
4.944
4.992
4.768
4.859
16,553
-0.07(-1.35%)
Feb 10, 2017
4.804
4.926
4.804
4.926
9,584
+0.19(+4.10%)
Feb 09, 2017
4.696
4.829
4.695
4.732
19,733
+0.01(+0.13%)
Feb 08, 2017
4.859
4.895
4.714
4.726
11,920
-0.18(-3.58%)
Feb 07, 2017
4.884
4.980
4.877
4.901
12,418
-0.03(-0.61%)
Feb 06, 2017
4.932
4.974
4.859
4.932
9,979
-0.04(-0.73%)
Feb 03, 2017
5.053
5.113
4.956
4.968
10,317
-0.10(-1.91%)
Feb 02, 2017
5.083
5.174
5.053
5.065
9,312
-0.07(-1.30%)
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
.