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 (%)
Dec 30, 2005
3.638
3.708
3.621
3.644
38,870
-0.03(-0.79%)
Dec 29, 2005
3.697
3.697
3.673
3.673
12,842
+0.01(+0.16%)
Dec 28, 2005
3.679
3.708
3.650
3.667
6,506
-0.01(-0.32%)
Dec 27, 2005
3.703
3.778
3.656
3.679
34,075
+0.00(+0.00%)
Dec 23, 2005
3.632
3.697
3.574
3.679
15,753
+0.07(+1.94%)
Dec 22, 2005
3.679
3.703
3.557
3.609
43,322
-0.05(-1.28%)
Dec 21, 2005
3.679
3.720
3.656
3.656
17,465
-0.01(-0.16%)
Dec 20, 2005
3.638
3.691
3.597
3.662
21,233
-0.01(-0.32%)
Dec 19, 2005
3.726
3.819
3.627
3.673
47,089
-0.07(-1.87%)
Dec 16, 2005
3.685
3.755
3.679
3.743
127,056
+0.06(+1.58%)
Dec 15, 2005
3.685
3.714
3.650
3.685
34,589
+0.00(+0.00%)
Dec 14, 2005
3.708
3.761
3.679
3.685
26,541
+0.00(+0.00%)
Dec 13, 2005
3.685
3.761
3.679
3.685
33,219
+0.01(+0.16%)
Dec 12, 2005
3.592
3.732
3.592
3.679
77,911
+0.06(+1.61%)
Dec 09, 2005
3.562
3.703
3.533
3.621
113,871
+0.11(+2.99%)
Dec 08, 2005
3.679
3.697
3.510
3.516
76,199
-0.14(-3.83%)
Dec 07, 2005
3.738
3.738
3.603
3.656
48,973
-0.08(-2.19%)
Dec 06, 2005
3.708
3.813
3.708
3.738
42,808
+0.09(+2.40%)
Dec 05, 2005
3.527
3.761
3.510
3.650
49,829
+0.13(+3.82%)
Dec 02, 2005
3.510
3.557
3.393
3.516
35,616
+0.01(+0.17%)
Dec 01, 2005
3.504
3.708
3.469
3.510
101,542
+0.05(+1.52%)
Nov 30, 2005
3.329
3.457
3.300
3.457
76,199
+0.16(+4.78%)
Nov 29, 2005
3.300
3.387
3.282
3.300
19,349
-0.02(-0.53%)
Nov 28, 2005
3.323
3.381
3.300
3.317
54,623
-0.06(-1.90%)
Nov 25, 2005
3.486
3.492
3.381
3.381
16,609
-0.05(-1.36%)
Nov 23, 2005
3.434
3.446
3.370
3.428
76,028
+0.05(+1.38%)
Nov 22, 2005
3.381
3.416
3.317
3.381
39,212
+0.00(+0.00%)
Nov 21, 2005
3.387
3.416
3.358
3.381
36,301
+0.00(+0.00%)
Nov 18, 2005
3.562
3.574
3.358
3.381
273,119
-0.19(-5.39%)
Nov 17, 2005
3.714
3.738
3.358
3.574
102,740
-0.08(-2.24%)
Nov 16, 2005
3.784
3.837
3.580
3.656
108,049
-0.19(-4.86%)
Nov 15, 2005
3.995
3.983
3.621
3.843
80,822
-0.15(-3.66%)
Nov 14, 2005
4.146
4.146
3.942
3.989
56,507
-0.15(-3.67%)
Nov 11, 2005
4.088
4.146
4.088
4.141
14,897
-0.01(-0.14%)
Nov 10, 2005
4.117
4.164
4.059
4.146
34,075
+0.03(+0.71%)
Nov 09, 2005
4.123
4.146
4.000
4.117
29,623
+0.00(+0.00%)
Nov 08, 2005
4.088
4.123
4.059
4.117
25,513
-0.02(-0.42%)
Nov 07, 2005
4.146
4.164
4.117
4.135
20,548
+0.02(+0.43%)
Nov 04, 2005
4.158
4.158
4.094
4.117
4,965
-0.04(-0.84%)
Nov 03, 2005
4.146
4.181
4.094
4.152
43,493
+0.01(+0.14%)
Nov 02, 2005
4.076
4.152
4.076
4.146
38,870
+0.11(+2.75%)
Nov 01, 2005
4.146
4.176
4.000
4.035
30,308
-0.14(-3.36%)
Oct 31, 2005
4.129
4.205
4.088
4.176
66,267
+0.08(+1.85%)
Oct 28, 2005
4.170
4.199
4.100
4.100
14,726
-0.01(-0.28%)
Oct 27, 2005
4.117
4.146
4.065
4.111
9,931
-0.03(-0.71%)
Oct 26, 2005
4.170
4.193
4.094
4.141
9,417
+0.00(+0.00%)
Oct 25, 2005
4.181
4.181
4.094
4.141
17,637
-0.04(-0.98%)
Oct 24, 2005
4.176
4.216
4.146
4.181
13,698
+0.06(+1.42%)
Oct 21, 2005
4.030
4.146
4.030
4.123
34,075
+0.08(+1.88%)
Oct 20, 2005
4.176
4.176
4.047
4.047
10,445
-0.16(-3.75%)
Oct 19, 2005
4.135
4.205
4.070
4.205
19,349
+0.02(+0.56%)
Oct 18, 2005
4.263
4.292
4.181
4.181
27,055
-0.06(-1.38%)
Oct 17, 2005
4.193
4.246
4.152
4.240
18,150
+0.01(+0.28%)
Oct 14, 2005
4.146
4.228
4.100
4.228
9,931
+0.10(+2.40%)
Oct 13, 2005
4.059
4.160
4.035
4.129
14,726
+0.03(+0.71%)
Oct 12, 2005
4.076
4.141
4.059
4.100
16,267
-0.01(-0.28%)
Oct 11, 2005
4.117
4.146
4.059
4.111
45,377
+0.00(+0.00%)
Oct 10, 2005
4.030
4.147
4.030
4.111
40,240
+0.05(+1.29%)
Oct 07, 2005
4.076
4.146
4.059
4.059
21,061
+0.04(+1.02%)
Oct 06, 2005
4.070
4.070
3.983
4.018
34,931
-0.11(-2.55%)
Oct 05, 2005
4.257
4.257
4.088
4.123
35,103
-0.17(-3.95%)
Oct 04, 2005
4.123
4.292
4.123
4.292
47,603
+0.18(+4.40%)
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
.