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 (%)
Apr 30, 2009
10.22
10.65
9.829
9.846
259,742
-0.26(-2.54%)
Apr 29, 2009
9.951
10.37
9.805
10.10
190,375
+0.27(+2.73%)
Apr 28, 2009
9.653
10.10
9.653
9.834
246,081
+0.06(+0.66%)
Apr 27, 2009
9.461
9.893
9.303
9.770
344,955
+0.11(+1.15%)
Apr 24, 2009
9.408
9.840
9.344
9.659
107,216
+0.36(+3.89%)
Apr 23, 2009
9.729
9.729
9.046
9.297
180,168
-0.39(-4.04%)
Apr 22, 2009
9.683
10.31
9.642
9.688
211,510
-0.11(-1.13%)
Apr 21, 2009
9.326
9.834
9.210
9.799
208,055
+0.46(+4.88%)
Apr 20, 2009
9.326
9.373
8.958
9.344
156,883
-0.16(-1.72%)
Apr 17, 2009
9.356
9.572
9.204
9.507
126,196
+0.19(+2.07%)
Apr 16, 2009
9.215
9.402
8.993
9.315
80,446
+0.21(+2.31%)
Apr 15, 2009
8.818
9.139
8.795
9.104
83,735
+0.31(+3.52%)
Apr 14, 2009
8.812
9.058
8.795
8.795
176,596
-0.17(-1.89%)
Apr 13, 2009
8.450
9.017
8.427
8.964
227,738
+0.54(+6.45%)
Apr 09, 2009
7.989
8.684
7.989
8.421
246,629
+0.67(+8.58%)
Apr 08, 2009
7.627
7.878
7.627
7.755
220,118
+0.16(+2.15%)
Apr 07, 2009
7.966
7.966
7.580
7.592
155,309
-0.46(-5.73%)
Apr 06, 2009
8.047
8.082
7.855
8.053
135,379
-0.11(-1.36%)
Apr 03, 2009
8.094
8.456
8.094
8.164
116,914
-0.12(-1.48%)
Apr 02, 2009
7.919
8.474
7.843
8.287
213,344
+0.57(+7.34%)
Apr 01, 2009
7.446
7.758
7.288
7.720
87,023
+0.18(+2.32%)
Mar 31, 2009
7.481
7.697
7.247
7.545
146,381
+0.14(+1.89%)
Mar 30, 2009
7.680
7.732
7.329
7.405
157,568
-0.62(-7.78%)
Mar 26, 2009
7.755
8.141
7.755
8.030
155,948
+0.36(+4.64%)
Mar 25, 2009
7.452
7.674
7.282
7.674
154,582
+0.26(+3.55%)
Mar 24, 2009
7.265
7.545
7.259
7.411
147,751
+0.04(+0.55%)
Mar 23, 2009
7.131
7.376
7.125
7.370
214,238
+0.33(+4.73%)
Mar 20, 2009
7.160
7.265
7.020
7.037
106,532
-0.11(-1.47%)
Mar 19, 2009
7.160
7.183
6.985
7.142
63,377
+0.06(+0.82%)
Mar 18, 2009
6.874
7.212
6.850
7.084
83,689
+0.20(+2.97%)
Mar 17, 2009
6.517
6.897
6.430
6.879
104,157
+0.34(+5.18%)
Mar 16, 2009
6.716
6.862
6.512
6.541
182,728
-0.06(-0.97%)
Mar 13, 2009
6.552
6.763
6.494
6.605
0
+0.06(+0.98%)
Mar 12, 2009
6.260
6.576
6.202
6.541
229,848
+0.27(+4.28%)
Mar 11, 2009
6.342
6.482
6.220
6.272
181,835
-0.02(-0.28%)
Mar 10, 2009
5.863
6.360
5.688
6.290
414,038
+0.58(+10.24%)
Mar 09, 2009
5.992
6.120
5.700
5.706
438,462
-0.37(-6.06%)
Mar 06, 2009
6.114
6.249
5.933
6.074
0
+0.11(+1.86%)
Mar 05, 2009
6.173
6.173
5.922
5.963
165,554
-0.34(-5.38%)
Mar 04, 2009
5.606
6.482
5.554
6.301
344,613
+0.98(+18.31%)
Mar 02, 2009
5.291
5.373
5.244
5.326
247,415
-0.09(-1.72%)
Feb 27, 2009
5.314
5.490
5.256
5.419
0
+0.05(+0.87%)
Feb 26, 2009
5.530
5.601
5.297
5.373
145,116
-0.13(-2.34%)
Feb 25, 2009
5.548
5.606
5.244
5.501
148,643
-0.08(-1.36%)
Feb 24, 2009
5.449
5.653
5.271
5.577
221,833
+0.23(+4.37%)
Feb 23, 2009
5.811
5.980
5.332
5.344
192,089
-0.50(-8.59%)
Feb 20, 2009
5.840
5.957
5.741
5.846
114,895
-0.09(-1.57%)
Feb 19, 2009
6.003
6.167
5.881
5.939
105,833
-0.01(-0.20%)
Feb 18, 2009
6.202
6.272
5.881
5.951
124,343
-0.22(-3.60%)
Feb 17, 2009
6.272
6.389
6.033
6.173
90,733
-0.30(-4.60%)
Feb 13, 2009
6.383
6.517
6.278
6.471
165,474
+0.12(+1.84%)
Feb 12, 2009
6.138
6.371
6.074
6.354
94,977
+0.12(+1.87%)
Feb 11, 2009
6.354
6.529
6.056
6.237
103,645
-0.09(-1.48%)
Feb 10, 2009
6.371
6.611
6.319
6.330
152,926
-0.10(-1.54%)
Feb 09, 2009
6.301
6.482
6.202
6.430
58,346
+0.08(+1.29%)
Feb 06, 2009
6.255
6.506
6.255
6.348
120,189
+0.04(+0.65%)
Feb 05, 2009
6.149
6.395
6.126
6.307
67,096
+0.19(+3.15%)
Feb 04, 2009
6.243
6.389
6.056
6.114
42,295
-0.15(-2.33%)
Feb 03, 2009
6.144
6.325
6.091
6.260
85,552
+0.15(+2.39%)
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
.