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 (%)
Jul 31, 2014
8.388
8.465
8.142
8.184
75,998
-0.31(-3.60%)
Jul 30, 2014
7.849
8.489
7.849
8.489
49,361
+0.69(+8.91%)
Jul 29, 2014
7.765
7.903
7.753
7.795
21,694
+0.02(+0.23%)
Jul 28, 2014
8.010
8.010
7.759
7.777
28,521
-0.19(-2.33%)
Jul 25, 2014
7.950
7.992
7.843
7.962
29,058
-0.10(-1.19%)
Jul 24, 2014
8.190
8.190
7.992
8.058
20,658
-0.08(-0.96%)
Jul 23, 2014
8.274
8.274
8.106
8.136
14,847
-0.10(-1.16%)
Jul 22, 2014
8.208
8.296
8.178
8.232
23,110
+0.05(+0.66%)
Jul 21, 2014
8.262
8.262
8.136
8.178
10,356
-0.16(-1.94%)
Jul 18, 2014
8.208
8.370
8.136
8.340
27,934
+0.09(+1.09%)
Jul 17, 2014
8.154
8.298
8.136
8.250
60,730
+0.05(+0.66%)
Jul 16, 2014
8.070
8.202
7.974
8.196
33,493
+0.14(+1.78%)
Jul 15, 2014
8.525
8.525
8.016
8.052
47,497
-0.47(-5.48%)
Jul 14, 2014
8.495
8.651
8.489
8.519
23,423
+0.04(+0.42%)
Jul 11, 2014
8.627
8.645
8.364
8.483
37,024
-0.20(-2.28%)
Jul 10, 2014
8.801
8.908
8.483
8.681
64,461
-0.26(-2.95%)
Jul 09, 2014
9.118
9.202
8.872
8.944
20,824
-0.17(-1.84%)
Jul 08, 2014
9.471
9.555
9.052
9.112
37,422
-0.41(-4.28%)
Jul 07, 2014
9.758
9.818
9.495
9.519
34,652
-0.31(-3.11%)
Jul 03, 2014
9.525
9.824
9.824
9.824
27,727
+0.27(+2.82%)
Jul 02, 2014
9.034
9.609
9.034
9.555
56,953
+0.51(+5.70%)
Jul 01, 2014
8.669
9.100
8.669
9.040
44,262
+0.44(+5.08%)
Jun 30, 2014
8.633
8.741
8.533
8.603
27,219
-0.01(-0.07%)
Jun 27, 2014
8.495
8.681
8.495
8.609
109,243
+0.05(+0.56%)
Jun 26, 2014
8.477
8.615
8.441
8.561
23,740
+0.05(+0.63%)
Jun 25, 2014
8.459
8.543
8.407
8.507
41,407
+0.05(+0.64%)
Jun 24, 2014
8.681
8.729
8.423
8.453
31,746
-0.20(-2.35%)
Jun 23, 2014
8.687
8.723
8.567
8.657
26,795
-0.02(-0.28%)
Jun 20, 2014
8.621
8.723
8.561
8.681
94,198
+0.09(+1.05%)
Jun 19, 2014
8.795
8.795
8.543
8.591
32,730
-0.20(-2.31%)
Jun 18, 2014
8.675
8.837
8.585
8.795
36,092
+0.07(+0.82%)
Jun 17, 2014
8.549
8.878
8.549
8.723
52,152
+0.14(+1.67%)
Jun 16, 2014
9.040
9.172
8.513
8.579
63,155
-0.45(-4.97%)
Jun 13, 2014
9.202
9.327
9.016
9.028
68,844
-0.17(-1.82%)
Jun 12, 2014
9.597
9.609
9.172
9.196
51,595
-0.39(-4.06%)
Jun 11, 2014
9.729
9.753
9.537
9.585
25,111
-0.22(-2.26%)
Jun 10, 2014
9.519
9.830
9.519
9.806
167,828
+0.25(+2.57%)
Jun 06, 2014
9.453
9.657
9.387
9.561
43,370
+0.18(+1.91%)
Jun 05, 2014
9.304
9.585
9.292
9.381
85,015
+0.07(+0.77%)
Jun 04, 2014
9.280
9.458
9.268
9.309
57,763
-0.04(-0.45%)
Jun 03, 2014
9.309
9.471
9.277
9.351
55,704
+0.01(+0.13%)
Jun 02, 2014
9.549
9.549
9.262
9.339
35,133
-0.23(-2.44%)
May 30, 2014
9.741
9.752
9.555
9.573
65,066
-0.12(-1.24%)
May 29, 2014
9.513
9.753
9.435
9.693
24,266
+0.19(+1.95%)
May 28, 2014
9.693
9.693
9.441
9.507
40,390
-0.19(-1.98%)
May 27, 2014
9.489
9.752
9.477
9.699
49,421
+0.22(+2.27%)
May 23, 2014
9.268
9.483
9.483
9.483
50,778
+0.06(+0.64%)
May 22, 2014
9.214
9.423
9.214
9.423
12,564
+0.25(+2.74%)
May 21, 2014
9.130
9.298
9.070
9.172
48,692
+0.03(+0.33%)
May 20, 2014
9.309
9.405
9.071
9.142
77,862
-0.21(-2.24%)
May 19, 2014
9.327
9.447
9.262
9.351
42,014
-0.02(-0.26%)
May 16, 2014
9.280
9.387
9.172
9.375
81,235
+0.13(+1.36%)
May 15, 2014
9.381
9.381
9.166
9.250
46,754
-0.15(-1.59%)
May 14, 2014
9.633
9.633
9.363
9.399
53,332
-0.26(-2.73%)
May 13, 2014
9.747
9.764
9.609
9.663
50,531
-0.05(-0.55%)
May 12, 2014
9.561
9.729
9.441
9.717
70,849
+0.18(+1.88%)
May 09, 2014
9.363
9.597
9.363
9.537
28,026
+0.13(+1.40%)
May 08, 2014
9.298
9.717
9.280
9.405
55,283
+0.05(+0.58%)
May 07, 2014
9.375
9.399
9.118
9.351
49,477
+0.03(+0.32%)
May 06, 2014
9.764
9.818
9.268
9.321
92,765
-0.44(-4.54%)
May 05, 2014
9.920
10.00
9.393
9.764
127,483
-0.18(-1.81%)
May 02, 2014
9.776
9.968
9.741
9.944
97,896
+0.14(+1.47%)
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
.