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 (%)
May 31, 2013
9.620
9.720
9.520
9.650
10,136
-0.04(-0.41%)
May 30, 2013
9.580
9.710
9.510
9.690
14,791
+0.05(+0.52%)
May 29, 2013
9.760
9.770
9.590
9.640
3,263
-0.15(-1.53%)
May 28, 2013
9.700
9.850
9.580
9.790
14,057
+0.23(+2.41%)
May 24, 2013
9.740
9.740
9.540
9.560
9,825
-0.25(-2.55%)
May 23, 2013
9.600
9.870
9.600
9.810
8,449
+0.15(+1.55%)
May 22, 2013
9.540
9.770
9.540
9.660
20,502
+0.16(+1.68%)
May 21, 2013
9.640
9.645
9.440
9.500
9,505
-0.17(-1.76%)
May 20, 2013
9.710
9.960
9.600
9.670
18,521
-0.06(-0.62%)
May 17, 2013
9.730
9.860
9.500
9.730
30,812
+0.07(+0.72%)
May 16, 2013
9.520
9.790
9.340
9.660
28,597
+0.13(+1.36%)
May 15, 2013
9.520
9.620
9.400
9.530
13,581
+0.23(+2.47%)
May 13, 2013
9.390
9.390
9.230
9.300
35,440
-0.07(-0.75%)
May 10, 2013
9.470
9.590
9.280
9.370
19,566
-0.05(-0.53%)
May 09, 2013
9.570
9.690
9.410
9.420
9,191
-0.22(-2.28%)
May 08, 2013
9.530
9.800
9.500
9.640
33,192
+0.12(+1.26%)
May 07, 2013
9.580
9.600
9.270
9.520
17,872
-0.02(-0.21%)
May 06, 2013
9.650
9.733
9.460
9.540
14,149
+0.01(+0.10%)
May 03, 2013
9.390
9.620
9.280
9.530
35,689
+0.25(+2.69%)
May 02, 2013
8.800
9.410
8.800
9.280
37,921
+0.43(+4.86%)
May 01, 2013
8.700
8.940
8.610
8.850
64,836
-0.31(-3.38%)
Apr 30, 2013
9.190
9.570
9.090
9.160
71,015
-0.03(-0.33%)
Apr 29, 2013
8.840
9.230
8.840
9.190
21,751
+0.36(+4.08%)
Apr 26, 2013
8.850
8.890
8.630
8.830
33,604
-0.02(-0.23%)
Apr 25, 2013
8.810
8.970
8.750
8.850
37,409
+0.03(+0.34%)
Apr 24, 2013
8.760
8.880
8.750
8.820
6,236
-0.02(-0.23%)
Apr 23, 2013
8.690
8.850
8.550
8.840
21,907
+0.24(+2.79%)
Apr 22, 2013
8.900
8.900
8.540
8.600
8,824
-0.23(-2.60%)
Apr 19, 2013
8.490
8.900
8.490
8.830
13,825
+0.33(+3.88%)
Apr 18, 2013
8.520
8.560
8.390
8.500
71,809
+0.00(+0.00%)
Apr 17, 2013
8.500
8.660
8.360
8.500
58,231
-0.04(-0.47%)
Apr 16, 2013
8.560
8.650
8.400
8.540
66,438
+0.01(+0.12%)
Apr 15, 2013
9.080
9.080
8.520
8.530
78,657
-0.57(-6.26%)
Apr 12, 2013
9.280
9.280
9.041
9.100
19,128
-0.18(-1.94%)
Apr 11, 2013
9.340
9.540
9.220
9.280
11,558
-0.07(-0.75%)
Apr 10, 2013
9.410
9.410
9.260
9.350
32,934
-0.02(-0.21%)
Apr 09, 2013
9.490
9.600
9.320
9.370
33,314
-0.14(-1.47%)
Apr 08, 2013
10.01
10.01
9.380
9.510
56,941
-0.46(-4.61%)
Apr 05, 2013
9.660
10.13
9.660
9.970
23,314
+0.10(+1.01%)
Apr 04, 2013
9.880
9.995
9.690
9.870
22,770
-0.10(-1.00%)
Apr 03, 2013
9.670
10.14
9.500
9.970
41,500
+0.29(+3.00%)
Apr 02, 2013
9.840
9.950
9.620
9.680
15,499
-0.08(-0.82%)
Apr 01, 2013
9.850
10.01
9.490
9.760
46,023
-0.14(-1.41%)
Mar 28, 2013
10.01
10.01
9.850
9.900
12,007
-0.02(-0.20%)
Mar 27, 2013
10.05
10.14
9.804
9.920
19,767
-0.22(-2.17%)
Mar 26, 2013
10.10
10.37
10.02
10.14
9,969
+0.05(+0.50%)
Mar 25, 2013
9.930
10.25
9.810
10.09
33,546
+0.19(+1.92%)
Mar 22, 2013
9.790
9.990
9.780
9.900
19,083
+0.11(+1.12%)
Mar 21, 2013
10.13
10.17
9.790
9.790
29,362
-0.42(-4.11%)
Mar 20, 2013
9.760
10.25
9.650
10.21
51,770
+0.46(+4.72%)
Mar 19, 2013
9.950
9.950
9.640
9.750
45,563
-0.19(-1.91%)
Mar 18, 2013
10.09
10.14
9.920
9.940
27,365
-0.21(-2.07%)
Mar 15, 2013
10.29
10.38
10.12
10.15
75,185
-0.10(-0.98%)
Mar 14, 2013
10.06
10.30
9.980
10.25
22,415
+0.21(+2.09%)
Mar 13, 2013
9.940
10.10
9.870
10.04
10,027
+0.14(+1.41%)
Mar 12, 2013
9.940
10.05
9.850
9.900
24,709
-0.03(-0.30%)
Mar 11, 2013
9.700
9.990
9.640
9.930
26,627
+0.20(+2.06%)
Mar 08, 2013
9.750
9.890
9.650
9.730
13,125
+0.06(+0.62%)
Mar 07, 2013
10.05
10.14
9.640
9.670
23,760
-0.43(-4.26%)
Mar 06, 2013
9.380
10.17
9.280
10.10
110,741
+0.35(+3.59%)
Mar 05, 2013
10.05
10.09
9.740
9.750
34,805
-0.22(-2.21%)
Mar 04, 2013
9.810
10.22
9.710
9.970
17,040
+0.11(+1.12%)
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
.