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 (%)
Oct 29, 2004
3.574
3.662
3.562
3.615
18,664
+0.04(+1.14%)
Oct 28, 2004
3.504
3.592
3.504
3.574
16,609
+0.06(+1.83%)
Oct 27, 2004
3.475
3.510
3.446
3.510
30,479
+0.01(+0.17%)
Oct 26, 2004
3.446
3.551
3.434
3.504
15,924
+0.06(+1.69%)
Oct 25, 2004
3.446
3.469
3.387
3.446
7,363
-0.03(-0.84%)
Oct 22, 2004
3.475
3.557
3.451
3.475
15,411
-0.06(-1.65%)
Oct 21, 2004
3.498
3.557
3.446
3.533
7,363
+0.07(+2.02%)
Oct 20, 2004
3.381
3.481
3.375
3.463
16,267
+0.02(+0.68%)
Oct 19, 2004
3.387
3.446
3.381
3.440
34,418
+0.08(+2.26%)
Oct 18, 2004
3.358
3.364
3.329
3.364
13,870
-0.01(-0.35%)
Oct 15, 2004
3.323
3.416
3.323
3.375
13,013
+0.05(+1.58%)
Oct 14, 2004
3.486
3.486
3.311
3.323
19,692
-0.18(-5.17%)
Oct 13, 2004
3.411
3.527
3.335
3.504
25,342
+0.15(+4.53%)
Oct 12, 2004
3.300
3.411
3.300
3.352
9,417
+0.05(+1.59%)
Oct 11, 2004
3.095
3.329
3.095
3.300
33,733
-0.03(-0.88%)
Oct 08, 2004
3.393
3.393
3.323
3.329
9,760
-0.06(-1.89%)
Oct 07, 2004
3.504
3.516
3.364
3.393
5,821
-0.14(-3.97%)
Oct 06, 2004
3.387
3.533
3.387
3.533
13,356
+0.12(+3.60%)
Oct 05, 2004
3.446
3.451
3.387
3.411
5,650
-0.05(-1.35%)
Oct 04, 2004
3.504
3.545
3.358
3.457
14,726
-0.01(-0.34%)
Oct 01, 2004
3.358
3.492
3.340
3.469
23,287
+0.16(+4.95%)
Sep 30, 2004
3.270
3.358
3.270
3.305
17,123
+0.01(+0.18%)
Sep 29, 2004
3.270
3.329
3.270
3.300
22,089
+0.02(+0.71%)
Sep 28, 2004
3.282
3.387
3.270
3.276
17,808
-0.01(-0.18%)
Sep 27, 2004
3.387
3.387
3.259
3.282
13,185
-0.12(-3.60%)
Sep 24, 2004
3.370
3.434
3.370
3.405
39,384
+0.04(+1.04%)
Sep 23, 2004
3.416
3.440
3.352
3.370
27,911
-0.07(-2.04%)
Sep 22, 2004
3.527
3.527
3.434
3.440
16,438
-0.12(-3.28%)
Sep 21, 2004
3.533
3.580
3.533
3.557
9,075
+0.06(+1.84%)
Sep 20, 2004
3.510
3.510
3.457
3.492
11,472
-0.02(-0.50%)
Sep 17, 2004
3.562
3.562
3.475
3.510
52,226
-0.02(-0.50%)
Sep 16, 2004
3.592
3.592
3.504
3.527
23,630
-0.02(-0.66%)
Sep 15, 2004
3.504
3.557
3.451
3.551
45,034
-0.01(-0.33%)
Sep 14, 2004
3.533
3.574
3.492
3.562
36,815
-0.01(-0.16%)
Sep 13, 2004
3.592
3.621
3.533
3.568
7,534
-0.02(-0.49%)
Sep 10, 2004
3.592
3.592
3.533
3.586
26,541
-0.06(-1.76%)
Sep 09, 2004
3.469
3.650
3.434
3.650
52,569
+0.17(+4.87%)
Sep 08, 2004
3.504
3.551
3.481
3.481
12,500
-0.02(-0.67%)
Sep 07, 2004
3.446
3.597
3.446
3.504
23,801
+0.06(+1.69%)
Sep 03, 2004
3.451
3.492
3.428
3.446
27,055
+0.01(+0.34%)
Sep 02, 2004
3.405
3.475
3.405
3.434
4,794
+0.06(+1.91%)
Sep 01, 2004
3.381
3.492
3.335
3.370
13,013
-0.01(-0.35%)
Aug 31, 2004
3.562
3.562
3.358
3.381
11,643
-0.12(-3.50%)
Aug 30, 2004
3.259
3.533
3.259
3.504
26,541
+0.25(+7.53%)
Aug 27, 2004
3.159
3.265
3.159
3.259
19,520
+0.05(+1.64%)
Aug 26, 2004
3.300
3.300
3.194
3.206
15,924
-0.06(-1.79%)
Aug 25, 2004
3.206
3.265
3.194
3.265
13,527
+0.07(+2.19%)
Aug 24, 2004
3.095
3.194
3.043
3.194
12,671
+0.09(+2.82%)
Aug 23, 2004
3.124
3.183
3.083
3.107
28,424
-0.07(-2.21%)
Aug 20, 2004
3.270
3.270
3.154
3.177
28,938
-0.12(-3.55%)
Aug 19, 2004
3.340
3.352
3.265
3.294
18,493
-0.05(-1.57%)
Aug 18, 2004
3.451
3.457
3.270
3.346
19,692
-0.11(-3.05%)
Aug 17, 2004
3.504
3.504
3.352
3.451
42,466
-0.10(-2.80%)
Aug 16, 2004
3.475
3.574
3.475
3.551
14,383
+0.08(+2.18%)
Aug 13, 2004
3.475
3.533
3.475
3.475
6,678
+0.06(+1.71%)
Aug 12, 2004
3.615
3.615
3.387
3.416
31,849
-0.22(-5.95%)
Aug 11, 2004
3.638
3.644
3.574
3.632
33,219
-0.02(-0.64%)
Aug 10, 2004
3.533
3.679
3.533
3.656
17,637
+0.13(+3.64%)
Aug 09, 2004
3.592
3.592
3.457
3.527
31,849
-0.03(-0.82%)
Aug 06, 2004
3.475
3.557
3.358
3.557
154,625
+0.02(+0.66%)
Aug 05, 2004
3.656
3.679
3.527
3.533
27,740
-0.14(-3.82%)
Aug 04, 2004
3.755
3.767
3.627
3.673
20,376
-0.08(-2.18%)
Aug 03, 2004
3.738
3.778
3.627
3.755
45,890
+0.01(+0.31%)
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
.