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 (%)
May 31, 2012
7.002
7.113
6.850
7.101
198,111
+0.09(+1.33%)
May 30, 2012
7.154
7.183
6.961
7.008
50,341
-0.22(-2.99%)
May 29, 2012
7.423
7.609
7.136
7.224
54,250
-0.06(-0.88%)
May 25, 2012
7.411
7.487
7.282
7.288
27,587
-0.13(-1.81%)
May 24, 2012
7.317
7.428
7.306
7.423
60,627
+0.11(+1.44%)
May 23, 2012
7.358
7.475
7.195
7.317
33,777
-0.10(-1.34%)
May 22, 2012
7.732
7.732
7.364
7.417
63,562
-0.32(-4.08%)
May 21, 2012
7.790
7.837
7.604
7.732
83,351
-0.04(-0.45%)
May 18, 2012
7.826
7.869
7.732
7.767
56,901
-0.09(-1.12%)
May 17, 2012
7.919
7.960
7.773
7.855
116,268
-0.02(-0.30%)
May 16, 2012
7.720
7.966
7.662
7.878
101,394
+0.13(+1.73%)
May 15, 2012
7.861
7.995
7.732
7.744
51,541
-0.13(-1.63%)
May 14, 2012
7.872
7.942
7.796
7.872
88,586
-0.08(-1.03%)
May 11, 2012
7.826
8.112
7.826
7.954
82,269
+0.04(+0.52%)
May 10, 2012
7.831
7.942
7.741
7.913
61,312
+0.13(+1.65%)
May 09, 2012
7.843
7.926
7.761
7.785
44,582
-0.13(-1.70%)
May 08, 2012
8.007
8.019
7.861
7.919
101,158
-0.16(-2.02%)
May 07, 2012
8.077
8.228
8.074
8.082
100,591
-0.09(-1.14%)
May 04, 2012
8.474
8.474
8.170
8.176
120,446
-0.32(-3.78%)
May 03, 2012
8.596
8.596
8.409
8.497
115,302
-0.09(-1.02%)
May 02, 2012
9.198
9.198
8.526
8.585
371,956
-1.09(-11.29%)
May 01, 2012
9.928
10.06
9.636
9.677
69,100
-0.35(-3.49%)
Apr 30, 2012
10.32
10.32
9.980
10.03
27,248
-0.31(-2.99%)
Apr 27, 2012
10.18
10.34
10.11
10.34
66,136
+0.13(+1.32%)
Apr 26, 2012
10.24
10.27
10.08
10.20
84,324
-0.07(-0.68%)
Apr 25, 2012
10.44
10.44
10.23
10.27
50,317
+0.00(+0.00%)
Apr 24, 2012
10.25
10.28
10.19
10.27
76,690
+0.05(+0.51%)
Apr 23, 2012
10.12
10.24
10.09
10.22
58,233
-0.06(-0.62%)
Apr 20, 2012
10.34
10.38
10.27
10.28
49,199
+0.05(+0.51%)
Apr 19, 2012
10.28
10.32
10.20
10.23
81,009
-0.05(-0.45%)
Apr 18, 2012
10.26
10.37
10.22
10.28
59,985
-0.06(-0.62%)
Apr 17, 2012
10.36
10.43
10.29
10.34
50,140
+0.05(+0.51%)
Apr 16, 2012
10.11
10.31
10.05
10.29
74,271
+0.22(+2.15%)
Apr 13, 2012
10.04
10.09
9.998
10.07
86,783
+0.02(+0.17%)
Apr 12, 2012
10.12
10.14
10.04
10.06
73,045
-0.09(-0.86%)
Apr 11, 2012
10.07
10.17
9.998
10.14
86,754
+0.16(+1.64%)
Apr 10, 2012
10.03
10.09
9.951
9.980
140,936
-0.04(-0.35%)
Apr 09, 2012
10.02
10.04
9.998
10.02
65,493
-0.12(-1.15%)
Apr 05, 2012
10.06
10.14
10.04
10.13
68,271
+0.06(+0.58%)
Apr 04, 2012
10.06
10.10
10.04
10.07
74,305
-0.11(-1.03%)
Apr 03, 2012
10.05
10.23
10.05
10.18
84,478
+0.11(+1.04%)
Apr 02, 2012
9.869
10.10
9.869
10.07
85,685
+0.23(+2.31%)
Mar 30, 2012
9.869
10.04
9.776
9.846
80,189
+0.07(+0.72%)
Mar 29, 2012
9.659
9.805
9.502
9.776
42,473
+0.02(+0.24%)
Mar 28, 2012
9.893
9.893
9.671
9.753
63,553
-0.13(-1.30%)
Mar 27, 2012
10.02
10.09
9.823
9.881
57,796
-0.18(-1.74%)
Mar 26, 2012
10.00
10.06
9.916
10.06
44,426
+0.14(+1.41%)
Mar 23, 2012
9.893
9.922
9.723
9.916
44,295
+0.05(+0.53%)
Mar 22, 2012
9.940
10.03
9.753
9.864
31,663
-0.22(-2.20%)
Mar 21, 2012
10.17
10.26
10.04
10.09
39,806
-0.02(-0.17%)
Mar 20, 2012
10.11
10.22
9.899
10.10
58,689
-0.05(-0.46%)
Mar 19, 2012
9.893
10.28
9.845
10.15
70,045
+0.27(+2.72%)
Mar 16, 2012
10.09
10.09
9.712
9.881
169,493
-0.17(-1.68%)
Mar 15, 2012
9.998
10.07
9.794
10.05
78,401
-0.02(-0.17%)
Mar 14, 2012
10.56
10.61
10.03
10.07
240,090
-0.53(-4.96%)
Mar 13, 2012
10.46
10.60
10.35
10.59
130,653
+0.20(+1.97%)
Mar 12, 2012
10.56
10.56
10.35
10.39
56,949
-0.23(-2.15%)
Mar 09, 2012
10.43
10.62
10.42
10.62
68,868
+0.16(+1.51%)
Mar 08, 2012
10.55
10.55
10.31
10.46
34,663
+0.04(+0.39%)
Mar 07, 2012
10.32
10.48
10.23
10.42
69,401
+0.14(+1.36%)
Mar 06, 2012
10.40
10.49
10.22
10.28
40,229
-0.23(-2.17%)
Mar 05, 2012
10.41
10.71
10.32
10.51
163,839
+0.10(+0.95%)
Mar 02, 2012
10.88
11.00
10.38
10.41
215,581
-0.53(-4.86%)
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
.