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, 2008
6.301
6.389
6.179
6.290
101,372
+0.03(+0.47%)
Dec 30, 2008
6.266
6.389
6.132
6.260
145,438
+0.05(+0.75%)
Dec 29, 2008
6.453
6.453
6.155
6.214
72,589
-0.24(-3.71%)
Dec 26, 2008
6.599
6.599
6.406
6.453
55,360
-0.12(-1.78%)
Dec 24, 2008
6.412
6.628
6.395
6.570
51,267
+0.20(+3.21%)
Dec 23, 2008
6.447
6.558
6.260
6.366
269,739
-0.08(-1.27%)
Dec 22, 2008
6.634
6.634
6.237
6.447
789,546
-0.11(-1.60%)
Dec 19, 2008
6.663
6.885
6.386
6.552
374,764
-0.02(-0.27%)
Dec 18, 2008
6.336
6.681
6.319
6.570
194,396
+0.29(+4.55%)
Dec 17, 2008
6.325
6.430
6.202
6.284
235,098
-0.11(-1.65%)
Dec 16, 2008
6.190
6.395
5.928
6.389
145,736
+0.31(+5.09%)
Dec 15, 2008
6.290
6.354
5.828
6.079
119,035
-0.23(-3.70%)
Dec 12, 2008
5.974
6.313
5.869
6.313
118,766
+0.18(+2.95%)
Dec 11, 2008
6.313
6.488
6.050
6.132
117,931
-0.27(-4.20%)
Dec 10, 2008
6.284
6.564
6.278
6.401
81,088
+0.19(+3.01%)
Dec 09, 2008
6.278
6.669
6.161
6.214
191,928
-0.12(-1.85%)
Dec 08, 2008
6.348
6.430
6.009
6.330
244,684
+0.13(+2.07%)
Dec 05, 2008
5.624
6.313
5.571
6.202
0
+0.50(+8.70%)
Dec 04, 2008
5.811
6.144
5.507
5.706
280,748
-0.19(-3.27%)
Dec 03, 2008
5.799
5.968
5.419
5.898
331,144
+0.30(+5.32%)
Dec 02, 2008
5.443
5.636
5.338
5.601
282,938
+0.28(+5.27%)
Dec 01, 2008
5.554
5.671
5.303
5.320
238,893
-0.39(-6.85%)
Nov 28, 2008
5.606
5.822
5.601
5.711
220,291
+0.02(+0.41%)
Nov 26, 2008
5.145
5.787
5.145
5.688
490,909
+0.41(+7.74%)
Nov 25, 2008
5.256
5.320
5.104
5.279
242,937
+0.08(+1.57%)
Nov 24, 2008
5.110
5.285
5.028
5.198
463,400
+0.09(+1.71%)
Nov 21, 2008
5.431
5.431
4.882
5.110
420,525
-0.22(-4.06%)
Nov 20, 2008
5.577
5.887
5.285
5.326
208,702
-0.39(-6.84%)
Nov 19, 2008
6.161
6.301
5.706
5.717
364,312
-0.44(-7.20%)
Nov 18, 2008
6.266
6.313
5.846
6.161
310,938
-0.11(-1.68%)
Nov 17, 2008
6.179
6.406
5.939
6.266
411,092
+0.02(+0.37%)
Nov 14, 2008
6.809
6.809
6.237
6.243
0
-0.70(-10.09%)
Nov 13, 2008
6.547
6.950
6.173
6.944
415,163
+0.42(+6.45%)
Nov 12, 2008
6.833
6.862
6.523
6.523
238,620
-0.41(-5.98%)
Nov 11, 2008
6.909
7.259
6.704
6.938
221,516
-0.06(-0.83%)
Nov 10, 2008
7.131
7.224
6.955
6.996
352,786
-0.08(-1.16%)
Nov 07, 2008
7.078
7.119
6.973
7.078
338,270
+0.05(+0.75%)
Nov 06, 2008
7.300
7.341
6.745
7.025
602,061
-0.41(-5.50%)
Nov 05, 2008
7.475
7.662
7.329
7.434
235,901
-0.05(-0.62%)
Nov 04, 2008
7.709
7.709
7.288
7.481
247,100
-0.20(-2.59%)
Nov 03, 2008
8.258
8.258
7.621
7.680
219,014
-0.59(-7.13%)
Oct 31, 2008
8.077
8.415
7.896
8.269
321,099
+0.28(+3.51%)
Oct 30, 2008
7.569
8.071
7.493
7.989
346,098
+0.64(+8.66%)
Oct 29, 2008
7.539
7.726
7.288
7.352
523,567
-0.28(-3.67%)
Oct 28, 2008
7.382
7.732
7.242
7.633
398,343
+0.40(+5.57%)
Oct 27, 2008
7.306
7.522
7.113
7.230
229,658
-0.08(-1.04%)
Oct 24, 2008
6.914
7.598
6.587
7.306
355,836
-0.33(-4.28%)
Oct 23, 2008
7.650
7.726
7.382
7.633
431,943
+0.08(+1.08%)
Oct 22, 2008
7.341
7.656
7.306
7.551
357,361
-0.01(-0.15%)
Oct 21, 2008
7.417
7.709
7.352
7.563
311,864
-0.02(-0.23%)
Oct 20, 2008
7.662
7.680
7.446
7.580
301,804
-0.01(-0.15%)
Oct 17, 2008
7.761
8.742
7.212
7.592
0
-0.06(-0.84%)
Oct 16, 2008
6.844
7.662
6.844
7.656
447,191
+0.58(+8.17%)
Oct 15, 2008
7.604
7.767
7.008
7.078
409,117
-0.38(-5.09%)
Oct 14, 2008
8.205
8.205
7.183
7.458
348,014
-0.54(-6.79%)
Oct 13, 2008
6.932
8.334
6.868
8.001
879,299
+1.41(+21.35%)
Oct 10, 2008
5.939
6.599
5.665
6.593
638,502
+0.34(+5.51%)
Oct 09, 2008
6.336
6.506
6.079
6.249
830,922
-0.12(-1.83%)
Oct 08, 2008
6.441
6.821
6.132
6.366
610,109
-0.20(-3.02%)
Oct 07, 2008
7.206
7.306
6.517
6.564
228,583
-0.52(-7.34%)
Oct 06, 2008
7.265
7.347
6.698
7.084
378,757
-0.36(-4.79%)
Oct 03, 2008
7.820
7.913
7.358
7.440
0
-0.23(-3.04%)
Oct 02, 2008
8.018
8.082
7.668
7.674
262,554
-0.41(-5.13%)
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
.