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 31, 2010
8.199
8.355
8.194
8.234
73,247
+0.01(+0.14%)
Dec 30, 2010
8.205
8.339
8.188
8.223
53,778
+0.00(+0.00%)
Dec 29, 2010
8.217
8.293
8.176
8.223
40,529
+0.01(+0.14%)
Dec 28, 2010
8.398
8.398
8.176
8.211
93,566
-0.15(-1.75%)
Dec 27, 2010
8.258
8.480
8.217
8.357
64,312
+0.11(+1.27%)
Dec 23, 2010
8.345
8.351
8.158
8.252
112,371
+0.05(+0.57%)
Dec 22, 2010
7.703
8.246
7.703
8.205
283,241
+0.55(+7.17%)
Dec 21, 2010
7.504
7.680
7.463
7.656
110,448
+0.20(+2.74%)
Dec 20, 2010
7.399
7.504
7.376
7.452
138,092
+0.12(+1.59%)
Dec 17, 2010
7.259
7.347
7.224
7.335
176,298
+0.07(+0.96%)
Dec 16, 2010
7.177
7.300
7.008
7.265
181,128
+0.05(+0.65%)
Dec 15, 2010
7.574
7.662
7.055
7.218
362,766
-0.43(-5.65%)
Dec 14, 2010
7.703
7.738
7.574
7.650
99,735
-0.02(-0.23%)
Dec 13, 2010
7.627
7.732
7.598
7.668
206,622
+0.06(+0.77%)
Dec 10, 2010
7.586
7.674
7.574
7.609
98,297
+0.02(+0.31%)
Dec 09, 2010
7.627
7.627
7.574
7.586
93,692
+0.02(+0.31%)
Dec 08, 2010
7.615
7.615
7.522
7.563
56,865
-0.02(-0.23%)
Dec 07, 2010
7.656
7.709
7.569
7.580
87,843
+0.02(+0.31%)
Dec 06, 2010
7.604
7.662
7.551
7.557
61,906
-0.08(-0.99%)
Dec 03, 2010
7.569
7.691
7.563
7.633
70,944
+0.04(+0.54%)
Dec 02, 2010
7.569
7.662
7.556
7.592
50,447
+0.02(+0.31%)
Dec 01, 2010
7.720
7.767
7.551
7.569
139,595
-0.01(-0.15%)
Nov 30, 2010
7.609
7.674
7.522
7.580
83,915
-0.11(-1.44%)
Nov 29, 2010
7.615
7.703
7.498
7.691
37,716
+0.02(+0.23%)
Nov 26, 2010
7.639
7.703
7.639
7.674
18,544
-0.04(-0.45%)
Nov 24, 2010
7.580
7.709
7.709
7.709
43,188
+0.20(+2.72%)
Nov 23, 2010
7.510
7.563
7.388
7.504
34,957
-0.08(-1.08%)
Nov 22, 2010
7.551
7.691
7.452
7.586
79,030
-0.04(-0.54%)
Nov 19, 2010
7.621
7.665
7.563
7.627
83,298
-0.04(-0.46%)
Nov 18, 2010
7.709
7.826
7.644
7.662
52,402
+0.06(+0.85%)
Nov 17, 2010
7.674
7.709
7.510
7.598
70,473
-0.04(-0.46%)
Nov 16, 2010
7.901
7.913
7.569
7.633
119,727
-0.36(-4.53%)
Nov 15, 2010
8.065
8.123
7.866
7.995
122,006
+0.00(+0.00%)
Nov 12, 2010
7.989
8.123
7.907
7.995
113,384
-0.08(-1.01%)
Nov 11, 2010
7.779
8.135
7.680
8.077
100,374
+0.20(+2.52%)
Nov 10, 2010
8.030
8.030
7.475
7.878
259,677
-0.22(-2.74%)
Nov 09, 2010
8.047
8.176
8.047
8.100
124,896
+0.09(+1.17%)
Nov 08, 2010
7.925
8.082
7.890
8.007
106,172
+0.09(+1.18%)
Nov 05, 2010
7.761
7.942
7.761
7.913
111,569
+0.08(+0.97%)
Nov 04, 2010
7.785
7.948
7.761
7.837
103,381
+0.22(+2.84%)
Nov 03, 2010
7.738
7.837
7.504
7.621
95,757
-0.09(-1.14%)
Nov 02, 2010
7.504
7.715
7.428
7.709
127,968
+0.37(+5.10%)
Nov 01, 2010
7.627
7.644
7.236
7.335
95,412
-0.23(-3.01%)
Oct 29, 2010
7.487
7.744
7.458
7.563
50,760
+0.02(+0.23%)
Oct 28, 2010
7.662
7.662
7.510
7.545
63,915
-0.04(-0.46%)
Oct 27, 2010
7.598
7.621
7.493
7.580
55,341
-0.14(-1.82%)
Oct 25, 2010
7.814
7.878
7.685
7.720
71,413
+0.00(+0.00%)
Oct 22, 2010
7.878
7.896
7.709
7.720
68,317
-0.13(-1.71%)
Oct 21, 2010
7.948
8.123
7.715
7.855
78,666
-0.03(-0.37%)
Oct 20, 2010
7.668
8.042
7.621
7.884
94,442
+0.28(+3.69%)
Oct 19, 2010
7.709
7.779
7.510
7.604
142,765
-0.17(-2.18%)
Oct 18, 2010
7.633
7.790
7.633
7.773
65,449
+0.15(+1.91%)
Oct 15, 2010
7.674
7.814
7.592
7.627
134,528
+0.06(+0.77%)
Oct 14, 2010
7.557
7.720
7.481
7.569
94,817
+0.05(+0.70%)
Oct 13, 2010
7.423
7.633
7.265
7.516
89,131
+0.20(+2.71%)
Oct 12, 2010
7.259
7.370
7.154
7.317
35,984
+0.04(+0.48%)
Oct 11, 2010
7.376
7.440
7.224
7.282
58,423
-0.05(-0.64%)
Oct 08, 2010
7.329
7.399
7.154
7.329
43,248
+0.10(+1.37%)
Oct 07, 2010
7.347
7.382
7.230
7.230
39,627
-0.04(-0.48%)
Oct 06, 2010
7.282
7.312
7.096
7.265
88,357
-0.05(-0.72%)
Oct 05, 2010
7.189
7.364
7.084
7.317
93,567
+0.26(+3.64%)
Oct 04, 2010
7.171
7.218
6.996
7.060
71,788
-0.10(-1.39%)
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
.