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, 2004
3.066
3.083
2.932
3.083
24,315
+0.08(+2.52%)
Mar 30, 2004
3.142
3.142
2.978
3.008
16,096
-0.12(-3.74%)
Mar 29, 2004
3.083
3.130
3.066
3.124
35,788
+0.09(+2.88%)
Mar 26, 2004
3.037
3.078
2.978
3.037
13,870
+0.03(+0.97%)
Mar 25, 2004
2.908
3.008
2.885
3.008
26,198
+0.16(+5.53%)
Mar 24, 2004
2.949
2.955
2.803
2.850
47,432
-0.10(-3.37%)
Mar 23, 2004
2.973
3.025
2.862
2.949
28,082
+0.04(+1.20%)
Mar 22, 2004
2.937
2.937
2.756
2.914
39,041
-0.08(-2.73%)
Mar 19, 2004
3.013
3.294
2.891
2.996
94,521
-0.02(-0.58%)
Mar 18, 2004
3.054
3.054
2.873
3.013
22,945
-0.01(-0.19%)
Mar 17, 2004
2.961
3.066
2.902
3.019
50,343
+0.12(+4.02%)
Mar 16, 2004
3.083
3.142
2.797
2.902
254,283
-0.24(-7.62%)
Mar 15, 2004
3.159
3.183
3.130
3.142
103,425
-0.08(-2.36%)
Mar 12, 2004
3.089
3.218
3.089
3.218
54,281
+0.19(+6.17%)
Mar 11, 2004
3.048
3.300
3.013
3.031
110,275
-0.02(-0.57%)
Mar 10, 2004
3.241
3.270
3.048
3.048
51,370
-0.17(-5.26%)
Mar 09, 2004
3.124
3.294
3.124
3.218
122,946
+0.11(+3.38%)
Mar 08, 2004
3.346
3.346
3.078
3.113
44,178
-0.22(-6.66%)
Mar 05, 2004
3.329
3.381
3.282
3.335
37,329
+0.01(+0.35%)
Mar 04, 2004
3.399
3.399
3.253
3.323
39,384
-0.03(-0.87%)
Mar 03, 2004
3.521
3.521
3.183
3.352
167,638
-0.22(-6.06%)
Mar 02, 2004
3.650
3.667
3.486
3.568
57,021
-0.08(-2.08%)
Mar 01, 2004
3.650
3.650
3.603
3.644
33,219
+0.05(+1.30%)
Feb 27, 2004
3.551
3.621
3.551
3.597
47,260
+0.01(+0.33%)
Feb 26, 2004
3.475
3.592
3.463
3.586
44,007
+0.08(+2.33%)
Feb 25, 2004
3.329
3.504
3.300
3.504
54,452
+0.23(+6.95%)
Feb 24, 2004
3.317
3.323
3.241
3.276
51,027
-0.04(-1.23%)
Feb 23, 2004
3.317
3.358
3.270
3.317
52,226
+0.03(+0.89%)
Feb 20, 2004
3.253
3.346
3.247
3.288
49,486
+0.01(+0.18%)
Feb 19, 2004
3.416
3.428
3.247
3.282
136,816
-0.13(-3.93%)
Feb 18, 2004
3.738
3.738
3.358
3.416
228,427
-0.37(-9.86%)
Feb 17, 2004
3.738
3.895
3.738
3.790
73,459
-0.19(-4.70%)
Feb 13, 2004
4.024
4.030
3.854
3.977
31,335
-0.04(-1.02%)
Feb 12, 2004
4.111
4.111
4.006
4.018
27,055
-0.06(-1.57%)
Feb 11, 2004
4.146
4.199
3.936
4.082
86,302
-0.04(-0.99%)
Feb 10, 2004
4.141
4.170
4.094
4.123
24,315
+0.04(+1.00%)
Feb 09, 2004
4.088
4.117
4.030
4.082
21,061
+0.04(+0.87%)
Feb 06, 2004
4.088
4.117
3.942
4.047
49,315
-0.09(-2.12%)
Feb 05, 2004
4.292
4.322
4.030
4.135
43,664
-0.10(-2.34%)
Feb 04, 2004
4.322
4.380
4.181
4.234
43,836
-0.07(-1.63%)
Feb 03, 2004
4.263
4.403
4.263
4.304
52,226
+0.04(+0.96%)
Feb 02, 2004
4.263
4.322
4.263
4.263
53,596
+0.01(+0.14%)
Jan 30, 2004
4.292
4.322
4.234
4.257
20,548
-0.04(-0.82%)
Jan 29, 2004
4.322
4.368
4.176
4.292
40,068
+0.03(+0.68%)
Jan 28, 2004
4.397
4.415
4.176
4.263
62,843
-0.11(-2.41%)
Jan 27, 2004
4.438
4.468
4.351
4.368
39,897
-0.02(-0.53%)
Jan 26, 2004
4.380
4.415
4.368
4.392
41,096
+0.04(+0.94%)
Jan 23, 2004
4.409
4.409
4.275
4.351
18,835
-0.02(-0.40%)
Jan 22, 2004
4.438
4.438
4.316
4.368
46,575
-0.19(-4.10%)
Jan 21, 2004
4.643
4.672
4.468
4.555
94,007
-0.09(-1.89%)
Jan 20, 2004
4.322
4.643
4.275
4.643
106,336
+0.38(+8.90%)
Jan 16, 2004
4.211
4.263
4.193
4.263
31,335
+0.08(+1.81%)
Jan 15, 2004
4.251
4.251
4.152
4.187
26,712
-0.01(-0.14%)
Jan 14, 2004
4.211
4.257
4.176
4.193
37,842
-0.02(-0.42%)
Jan 13, 2004
4.263
4.287
4.146
4.211
30,651
-0.08(-1.90%)
Jan 12, 2004
4.205
4.316
4.176
4.292
27,740
+0.15(+3.52%)
Jan 09, 2004
4.263
4.322
4.146
4.146
37,671
-0.15(-3.53%)
Jan 08, 2004
4.304
4.304
4.251
4.298
28,424
-0.02(-0.54%)
Jan 07, 2004
4.263
4.351
4.263
4.322
111,987
+0.03(+0.68%)
Jan 06, 2004
3.878
4.292
3.878
4.292
161,988
+0.41(+10.69%)
Jan 05, 2004
3.854
3.948
3.790
3.878
30,822
+0.02(+0.45%)
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
.