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 (%)
Jun 30, 2009
7.037
7.101
6.950
6.955
200,697
-0.06(-0.83%)
Jun 29, 2009
7.002
7.148
7.002
7.014
100,763
+0.01(+0.17%)
Jun 26, 2009
7.084
7.143
7.002
7.002
495,457
-0.10(-1.40%)
Jun 25, 2009
7.090
7.131
7.025
7.101
227,749
+0.03(+0.41%)
Jun 24, 2009
7.101
7.142
7.008
7.072
150,183
+0.05(+0.67%)
Jun 23, 2009
7.084
7.119
6.979
7.025
261,857
-0.08(-1.07%)
Jun 22, 2009
7.259
7.259
7.066
7.101
174,775
-0.19(-2.64%)
Jun 19, 2009
7.271
7.341
7.201
7.294
235,829
+0.11(+1.46%)
Jun 18, 2009
7.312
7.312
7.113
7.189
215,601
-0.08(-1.05%)
Jun 17, 2009
7.037
7.312
7.020
7.265
224,353
+0.23(+3.24%)
Jun 16, 2009
7.154
7.154
6.961
7.037
257,401
-0.08(-1.07%)
Jun 15, 2009
7.002
7.113
6.914
7.113
163,154
-0.02(-0.25%)
Jun 12, 2009
6.990
7.131
6.885
7.131
171,245
+0.12(+1.67%)
Jun 11, 2009
7.066
7.177
7.014
7.014
198,949
+0.02(+0.25%)
Jun 10, 2009
7.096
7.096
6.932
6.996
161,907
-0.01(-0.08%)
Jun 09, 2009
7.189
7.271
6.985
7.002
205,694
-0.22(-3.07%)
Jun 08, 2009
7.242
7.312
7.142
7.224
114,497
-0.14(-1.90%)
Jun 05, 2009
7.388
7.446
7.253
7.364
130,042
+0.06(+0.88%)
Jun 04, 2009
7.288
7.382
7.183
7.300
326,769
+0.06(+0.81%)
Jun 03, 2009
7.294
7.393
7.189
7.242
219,577
-0.12(-1.67%)
Jun 02, 2009
7.428
7.534
7.358
7.364
280,679
-0.05(-0.71%)
Jun 01, 2009
7.259
7.446
7.171
7.417
136,309
+0.25(+3.50%)
May 29, 2009
7.096
7.201
6.996
7.166
202,404
+0.12(+1.74%)
May 28, 2009
7.171
7.171
6.827
7.043
199,305
-0.05(-0.66%)
May 27, 2009
7.417
7.487
7.002
7.090
179,829
-0.36(-4.78%)
May 26, 2009
6.967
7.504
6.967
7.446
326,777
+0.42(+5.99%)
May 22, 2009
7.206
7.206
6.850
7.025
311,149
-0.16(-2.20%)
May 21, 2009
7.452
7.452
6.996
7.183
272,600
-0.29(-3.83%)
May 20, 2009
7.650
7.896
7.446
7.469
330,335
-0.06(-0.78%)
May 19, 2009
7.633
7.767
7.487
7.528
205,379
-0.18(-2.27%)
May 18, 2009
7.750
7.866
7.487
7.703
273,943
+0.14(+1.85%)
May 15, 2009
7.814
7.925
7.475
7.563
284,030
-0.26(-3.36%)
May 14, 2009
7.843
8.158
7.674
7.826
300,696
-0.03(-0.37%)
May 13, 2009
8.982
8.982
7.709
7.855
660,050
-1.26(-13.84%)
May 12, 2009
9.344
9.496
8.795
9.116
230,805
-0.18(-1.89%)
May 11, 2009
9.478
9.490
9.081
9.291
162,041
-0.23(-2.39%)
May 08, 2009
9.537
9.729
9.262
9.519
271,521
+0.06(+0.62%)
May 07, 2009
9.905
9.963
9.256
9.461
217,927
-0.29(-2.99%)
May 06, 2009
9.484
9.846
9.297
9.753
291,559
+0.41(+4.38%)
May 05, 2009
9.437
9.572
9.180
9.344
344,906
-0.22(-2.26%)
May 04, 2009
9.426
9.566
9.402
9.560
371,500
-0.33(-3.31%)
May 01, 2009
10.03
10.27
9.683
9.887
192,009
+0.04(+0.42%)
Apr 30, 2009
10.22
10.65
9.829
9.846
259,742
-0.26(-2.54%)
Apr 29, 2009
9.951
10.37
9.805
10.10
190,375
+0.27(+2.73%)
Apr 28, 2009
9.653
10.10
9.653
9.834
246,081
+0.06(+0.66%)
Apr 27, 2009
9.461
9.893
9.303
9.770
344,955
+0.11(+1.15%)
Apr 24, 2009
9.408
9.840
9.344
9.659
107,216
+0.36(+3.89%)
Apr 23, 2009
9.729
9.729
9.046
9.297
180,168
-0.39(-4.04%)
Apr 22, 2009
9.683
10.31
9.642
9.688
211,510
-0.11(-1.13%)
Apr 21, 2009
9.326
9.834
9.210
9.799
208,055
+0.46(+4.88%)
Apr 20, 2009
9.326
9.373
8.958
9.344
156,883
-0.16(-1.72%)
Apr 17, 2009
9.356
9.572
9.204
9.507
126,196
+0.19(+2.07%)
Apr 16, 2009
9.215
9.402
8.993
9.315
80,446
+0.21(+2.31%)
Apr 15, 2009
8.818
9.139
8.795
9.104
83,735
+0.31(+3.52%)
Apr 14, 2009
8.812
9.058
8.795
8.795
176,596
-0.17(-1.89%)
Apr 13, 2009
8.450
9.017
8.427
8.964
227,738
+0.54(+6.45%)
Apr 09, 2009
7.989
8.684
7.989
8.421
246,629
+0.67(+8.58%)
Apr 08, 2009
7.627
7.878
7.627
7.755
220,118
+0.16(+2.15%)
Apr 07, 2009
7.966
7.966
7.580
7.592
155,309
-0.46(-5.73%)
Apr 06, 2009
8.047
8.082
7.855
8.053
135,379
-0.11(-1.36%)
Apr 03, 2009
8.094
8.456
8.094
8.164
116,914
-0.12(-1.48%)
Apr 02, 2009
7.919
8.474
7.843
8.287
213,344
+0.57(+7.34%)
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
.