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 (%)
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%)
Aug 02, 2004
3.714
3.767
3.667
3.743
77,226
+0.09(+2.40%)
Jul 30, 2004
3.673
3.673
3.562
3.656
32,534
-0.01(-0.16%)
Jul 29, 2004
3.650
3.662
3.603
3.662
18,322
+0.04(+1.13%)
Jul 28, 2004
3.486
3.650
3.486
3.621
69,350
+0.09(+2.48%)
Jul 27, 2004
3.451
3.533
3.451
3.533
22,260
+0.08(+2.37%)
Jul 26, 2004
3.510
3.516
3.446
3.451
32,192
-0.04(-1.17%)
Jul 23, 2004
3.539
3.545
3.481
3.492
34,589
-0.06(-1.81%)
Jul 22, 2004
3.586
3.592
3.446
3.557
219,865
-0.06(-1.77%)
Jul 21, 2004
3.650
3.662
3.603
3.621
66,952
-0.02(-0.64%)
Jul 20, 2004
3.662
3.662
3.609
3.644
84,590
+0.04(+1.13%)
Jul 19, 2004
3.562
3.609
3.562
3.603
20,548
+0.06(+1.82%)
Jul 16, 2004
3.551
3.586
3.533
3.539
22,431
+0.01(+0.17%)
Jul 15, 2004
3.562
3.621
3.516
3.533
42,466
+0.02(+0.67%)
Jul 14, 2004
3.516
3.562
3.504
3.510
12,842
-0.01(-0.33%)
Jul 13, 2004
3.562
3.568
3.510
3.521
17,294
-0.08(-2.11%)
Jul 12, 2004
3.685
3.685
3.568
3.597
17,637
-0.09(-2.53%)
Jul 09, 2004
3.679
3.738
3.673
3.691
27,568
+0.06(+1.77%)
Jul 08, 2004
3.679
3.738
3.621
3.627
30,137
-0.11(-2.97%)
Jul 07, 2004
3.796
3.796
3.703
3.738
25,513
-0.06(-1.54%)
Jul 06, 2004
3.843
3.854
3.703
3.796
73,288
-0.11(-2.69%)
Jul 02, 2004
3.849
3.913
3.796
3.901
22,089
+0.05(+1.37%)
Jul 01, 2004
3.919
3.919
3.802
3.849
46,918
-0.06(-1.64%)
Jun 30, 2004
3.884
3.942
3.884
3.913
63,185
+0.07(+1.82%)
Jun 29, 2004
3.854
3.907
3.738
3.843
58,733
-0.02(-0.45%)
Jun 28, 2004
3.854
3.919
3.825
3.860
64,555
+0.01(+0.15%)
Jun 25, 2004
3.738
3.860
3.662
3.854
79,281
+0.11(+2.80%)
Jun 24, 2004
3.738
3.843
3.708
3.749
45,377
-0.02(-0.47%)
Jun 23, 2004
3.813
3.843
3.738
3.767
65,069
-0.03(-0.77%)
Jun 22, 2004
3.615
3.808
3.609
3.796
42,979
+0.18(+5.01%)
Jun 21, 2004
3.621
3.667
3.564
3.615
19,863
-0.01(-0.16%)
Jun 18, 2004
3.708
3.738
3.621
3.621
79,966
-0.06(-1.59%)
Jun 17, 2004
3.714
3.749
3.656
3.679
66,781
-0.04(-1.10%)
Jun 16, 2004
3.726
3.726
3.691
3.720
41,610
+0.02(+0.47%)
Jun 15, 2004
3.738
3.813
3.691
3.703
75,685
-0.04(-0.94%)
Jun 14, 2004
3.796
3.796
3.632
3.738
136,816
-0.01(-0.31%)
Jun 10, 2004
3.837
3.837
3.697
3.749
54,281
+0.01(+0.16%)
Jun 09, 2004
3.767
3.849
3.703
3.743
20,548
-0.07(-1.84%)
Jun 08, 2004
3.796
3.854
3.796
3.813
65,582
-0.02(-0.46%)
Jun 07, 2004
3.761
3.854
3.714
3.831
23,801
+0.13(+3.47%)
Jun 04, 2004
3.767
3.849
3.679
3.703
18,493
-0.07(-1.86%)
Jun 03, 2004
3.778
3.854
3.767
3.773
32,534
-0.01(-0.15%)
Jun 02, 2004
3.796
3.913
3.767
3.778
51,027
-0.01(-0.15%)
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
.