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, 2003
1.180
1.180
1.139
1.162
5,308
+0.02(+1.53%)
Mar 28, 2003
1.150
1.168
1.110
1.145
15,753
-0.01(-0.51%)
Mar 27, 2003
1.040
1.162
1.040
1.150
25,171
+0.11(+10.67%)
Mar 26, 2003
1.045
1.045
1.040
1.040
7,020
-0.01(-0.56%)
Mar 25, 2003
1.045
1.051
0.9344
1.045
14,041
-0.01(-0.56%)
Mar 24, 2003
1.086
1.086
1.051
1.051
4,794
-0.04(-3.74%)
Mar 21, 2003
1.045
1.092
1.045
1.092
2,568
+0.05(+4.47%)
Mar 20, 2003
1.045
1.045
1.022
1.045
10,274
+0.00(+0.00%)
Mar 19, 2003
1.016
1.045
0.9694
1.045
3,082
-0.03(-2.72%)
Mar 18, 2003
1.075
1.075
1.069
1.075
4,109
+0.00(+0.00%)
Mar 17, 2003
1.098
1.098
1.028
1.075
8,561
-0.02(-2.13%)
Mar 14, 2003
1.098
1.098
1.080
1.098
16,609
+0.00(+0.00%)
Mar 13, 2003
1.069
1.098
1.022
1.098
25,856
+0.02(+2.17%)
Mar 12, 2003
1.010
1.075
1.010
1.075
11,301
-0.01(-0.54%)
Mar 11, 2003
1.110
1.110
1.075
1.080
23,630
-0.02(-1.60%)
Mar 10, 2003
1.110
1.110
1.045
1.098
12,500
-0.04(-3.09%)
Mar 07, 2003
1.110
1.133
0.9986
1.133
40,411
+0.02(+1.57%)
Mar 06, 2003
1.115
1.139
1.051
1.115
9,931
+0.01(+0.53%)
Mar 05, 2003
1.063
1.156
0.9402
1.110
60,274
+0.00(+0.00%)
Mar 04, 2003
1.139
1.156
1.022
1.110
111,645
-0.04(-3.55%)
Mar 03, 2003
1.045
1.256
1.045
1.150
140,926
+0.12(+11.93%)
Feb 28, 2003
0.9986
1.028
0.9986
1.028
6,849
+0.04(+4.14%)
Feb 27, 2003
0.9869
0.9869
0.9869
0.9869
171
+0.00(+0.00%)
Feb 26, 2003
0.9928
0.9986
0.9869
0.9869
18,493
-0.01(-0.59%)
Feb 25, 2003
0.9461
0.9928
0.9461
0.9928
9,589
+0.11(+12.58%)
Feb 24, 2003
0.9461
0.9461
0.8818
0.8818
2,226
-0.06(-6.79%)
Feb 21, 2003
0.9519
0.9577
0.9402
0.9461
17,465
+0.05(+5.88%)
Feb 20, 2003
0.8468
0.8993
0.8468
0.8935
19,692
+0.02(+2.00%)
Feb 19, 2003
0.8526
0.8760
0.8468
0.8760
7,363
+0.03(+3.45%)
Feb 18, 2003
0.8468
0.8468
0.8468
0.8468
1,027
+0.00(+0.00%)
Feb 14, 2003
0.8468
0.8468
0.8468
0.8468
0
+0.00(+0.00%)
Feb 13, 2003
0.8409
0.8760
0.8176
0.8468
19,178
+0.00(+0.00%)
Feb 12, 2003
0.8468
0.8468
0.8468
0.8468
684
+0.01(+1.40%)
Feb 11, 2003
0.8993
0.9052
0.7884
0.8351
44,178
-0.06(-7.14%)
Feb 10, 2003
0.8468
0.8993
0.8468
0.8993
5,479
+0.00(+0.00%)
Feb 07, 2003
0.9052
0.9052
0.8993
0.8993
9,246
+0.02(+2.67%)
Feb 06, 2003
0.8176
0.8760
0.8176
0.8760
11,815
+0.05(+6.38%)
Feb 05, 2003
0.8234
0.8234
0.8234
0.8234
513
+0.00(+0.00%)
Feb 04, 2003
0.8234
0.8234
0.8234
0.8234
513
+0.00(+0.00%)
Feb 03, 2003
0.8234
0.8234
0.8176
0.8234
10,445
-0.02(-2.76%)
Jan 31, 2003
0.8468
0.8526
0.8468
0.8468
12,328
+0.00(+0.00%)
Jan 30, 2003
0.8585
0.8585
0.8468
0.8468
11,986
-0.01(-1.36%)
Jan 29, 2003
0.8468
0.8585
0.8293
0.8585
7,191
+0.01(+0.68%)
Jan 28, 2003
0.8585
0.8585
0.8526
0.8526
2,054
-0.01(-0.68%)
Jan 27, 2003
0.9052
0.9052
0.8176
0.8585
10,445
-0.05(-5.77%)
Jan 24, 2003
0.9110
0.9110
0.8468
0.9110
13,356
-0.01(-0.64%)
Jan 23, 2003
0.8643
0.9169
0.8585
0.9169
3,253
+0.05(+6.08%)
Jan 22, 2003
0.8760
0.8818
0.8234
0.8643
10,445
+0.05(+5.71%)
Jan 21, 2003
0.8877
0.8877
0.8176
0.8176
114,213
-0.07(-7.89%)
Jan 17, 2003
0.8993
0.8993
0.8585
0.8877
27,397
-0.02(-1.94%)
Jan 16, 2003
0.8293
0.9052
0.8293
0.9052
63,870
+0.07(+8.39%)
Jan 15, 2003
0.8118
0.8409
0.8118
0.8351
22,945
+0.01(+1.42%)
Jan 14, 2003
0.8234
0.8234
0.7942
0.8234
5,479
+0.02(+2.17%)
Jan 13, 2003
0.8293
0.8293
0.8059
0.8059
10,445
-0.01(-1.43%)
Jan 10, 2003
0.7884
0.8293
0.7826
0.8176
33,733
+0.02(+2.19%)
Jan 09, 2003
0.7826
0.8118
0.7417
0.8001
52,397
+0.05(+6.20%)
Jan 08, 2003
0.7884
0.8001
0.7358
0.7534
42,295
-0.07(-8.51%)
Jan 07, 2003
0.7942
0.8234
0.7358
0.8234
23,630
+0.04(+4.44%)
Jan 06, 2003
0.8234
0.8234
0.7592
0.7884
17,123
+0.01(+1.50%)
Jan 03, 2003
0.8001
0.8293
0.7767
0.7767
74,658
-0.02(-2.92%)
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
.