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, 2011
8.725
8.760
8.696
8.725
66,774
+0.02(+0.20%)
Jun 29, 2011
8.737
8.760
8.672
8.707
77,754
+0.00(+0.00%)
Jun 28, 2011
8.684
8.789
8.573
8.707
191,567
+0.02(+0.27%)
Jun 27, 2011
8.684
8.701
8.620
8.684
146,011
-0.01(-0.13%)
Jun 24, 2011
8.556
8.696
8.468
8.696
378,291
+0.15(+1.71%)
Jun 23, 2011
8.275
8.561
8.188
8.550
117,179
+0.18(+2.16%)
Jun 22, 2011
8.491
8.491
8.328
8.369
117,410
-0.16(-1.85%)
Jun 21, 2011
8.404
8.532
8.363
8.526
107,557
+0.19(+2.24%)
Jun 20, 2011
8.141
8.339
8.141
8.339
192,801
+0.22(+2.73%)
Jun 17, 2011
8.042
8.205
8.012
8.118
280,708
+0.12(+1.53%)
Jun 16, 2011
7.656
8.007
7.557
7.995
120,920
+0.34(+4.42%)
Jun 15, 2011
7.744
7.814
7.650
7.656
142,811
-0.20(-2.53%)
Jun 14, 2011
7.668
7.866
7.639
7.855
69,807
+0.26(+3.38%)
Jun 13, 2011
7.563
7.639
7.469
7.598
63,187
+0.09(+1.17%)
Jun 10, 2011
7.621
7.668
7.423
7.510
83,785
-0.18(-2.35%)
Jun 09, 2011
7.563
7.773
7.563
7.691
75,110
+0.13(+1.70%)
Jun 08, 2011
7.592
7.662
7.463
7.563
91,975
-0.06(-0.77%)
Jun 07, 2011
7.680
7.796
7.604
7.621
133,718
-0.04(-0.46%)
Jun 06, 2011
7.808
7.843
7.627
7.656
148,263
-0.16(-2.09%)
Jun 03, 2011
7.878
7.931
7.814
7.820
105,520
-0.22(-2.69%)
May 24, 2011
8.193
8.193
7.942
8.036
111,867
-0.14(-1.71%)
May 23, 2011
8.304
8.304
8.106
8.176
75,713
-0.19(-2.23%)
May 20, 2011
8.550
8.631
8.118
8.363
105,107
-0.22(-2.52%)
May 19, 2011
8.643
8.643
8.398
8.579
62,343
-0.04(-0.41%)
May 18, 2011
8.620
8.620
8.398
8.614
57,466
-0.01(-0.07%)
May 17, 2011
8.409
8.626
8.392
8.620
128,643
+0.20(+2.43%)
May 16, 2011
8.462
8.480
8.386
8.415
139,438
-0.05(-0.55%)
May 13, 2011
8.631
8.690
8.380
8.462
112,538
-0.16(-1.90%)
May 12, 2011
8.801
8.923
8.538
8.626
217,410
-0.24(-2.70%)
May 11, 2011
7.866
8.953
7.849
8.865
385,608
+1.21(+15.88%)
May 10, 2011
7.493
7.674
7.440
7.650
54,750
+0.22(+2.99%)
May 09, 2011
7.405
7.528
7.306
7.428
56,711
+0.17(+2.33%)
May 06, 2011
7.306
7.382
7.107
7.259
67,839
+0.04(+0.49%)
May 05, 2011
7.288
7.399
7.195
7.224
76,586
-0.11(-1.51%)
May 04, 2011
7.399
7.528
7.212
7.335
63,906
-0.06(-0.87%)
May 03, 2011
7.481
7.551
7.352
7.399
53,813
-0.12(-1.63%)
May 02, 2011
7.534
7.580
7.516
7.522
74,846
-0.04(-0.54%)
Apr 29, 2011
7.393
7.586
7.393
7.563
54,736
+0.13(+1.81%)
Apr 28, 2011
7.539
7.539
7.171
7.428
234,420
-0.11(-1.47%)
Apr 27, 2011
7.481
7.574
7.475
7.539
17,356
+0.04(+0.55%)
Apr 26, 2011
7.498
7.586
7.423
7.498
46,310
+0.05(+0.71%)
Apr 25, 2011
7.475
7.528
7.434
7.446
36,784
-0.04(-0.55%)
Apr 21, 2011
7.557
7.557
7.423
7.487
25,950
-0.02(-0.23%)
Apr 20, 2011
7.481
7.522
7.423
7.504
107,165
+0.12(+1.58%)
Apr 19, 2011
7.516
7.522
7.382
7.388
39,735
-0.09(-1.17%)
Apr 18, 2011
7.534
7.627
7.096
7.475
186,714
-0.16(-2.07%)
Apr 15, 2011
7.574
7.650
7.481
7.633
59,295
+0.04(+0.54%)
Apr 14, 2011
7.487
7.598
7.423
7.592
63,853
+0.08(+1.09%)
Apr 13, 2011
7.592
7.592
7.452
7.510
67,844
-0.02(-0.31%)
Apr 12, 2011
7.446
7.557
7.446
7.534
136,765
-0.01(-0.08%)
Apr 11, 2011
7.650
7.680
7.428
7.539
82,805
-0.13(-1.68%)
Apr 08, 2011
7.808
7.826
7.639
7.668
77,182
-0.11(-1.43%)
Apr 07, 2011
7.831
7.861
7.767
7.779
59,189
-0.06(-0.75%)
Apr 06, 2011
7.773
7.925
7.755
7.837
76,786
+0.09(+1.13%)
Apr 05, 2011
7.732
7.831
7.720
7.750
53,606
-0.01(-0.15%)
Apr 04, 2011
7.884
7.884
7.662
7.761
65,944
-0.12(-1.56%)
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
.