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 (%)
Mar 31, 2008
7.487
7.621
7.008
7.043
1,969,842
-0.44(-5.85%)
Mar 28, 2008
7.393
7.767
7.370
7.481
1,640,369
+0.08(+1.10%)
Mar 27, 2008
7.294
7.586
7.136
7.399
961,500
+0.11(+1.52%)
Mar 26, 2008
7.487
7.487
7.166
7.288
893,669
-0.22(-2.95%)
Mar 25, 2008
7.212
7.697
7.212
7.510
1,461,155
+0.32(+4.38%)
Mar 24, 2008
6.745
7.796
6.704
7.195
3,055,372
+0.30(+4.41%)
Mar 21, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.00(+0.00%)
Mar 20, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.99(+16.83%)
Mar 19, 2008
5.974
6.295
5.787
5.898
1,811,287
-0.06(-0.98%)
Mar 18, 2008
5.898
6.033
5.589
5.957
2,823,083
-0.38(-5.99%)
Mar 17, 2008
6.377
6.500
5.963
6.336
2,109,938
-0.15(-2.34%)
Mar 14, 2008
6.693
6.990
6.424
6.488
1,788,561
-0.23(-3.48%)
Mar 13, 2008
6.763
7.066
6.494
6.722
1,456,876
+0.00(+0.00%)
Mar 12, 2008
7.183
7.096
6.698
6.722
1,436,004
-0.20(-2.87%)
Mar 11, 2008
7.154
7.586
6.622
6.920
1,726,024
+1.66(+31.52%)
Mar 10, 2008
5.571
5.571
5.262
5.262
862,444
-0.22(-3.94%)
Mar 07, 2008
5.688
6.129
5.460
5.478
761,642
-0.04(-0.74%)
Mar 06, 2008
6.395
6.395
5.519
5.519
856,496
-0.91(-14.17%)
Mar 05, 2008
6.138
6.602
6.138
6.430
950,036
+0.27(+4.36%)
Mar 04, 2008
6.097
6.342
5.968
6.161
581,674
+0.13(+2.13%)
Mar 03, 2008
6.260
6.406
5.951
6.033
459,597
-0.29(-4.62%)
Feb 29, 2008
6.506
6.541
6.290
6.325
418,672
-0.23(-3.56%)
Feb 28, 2008
6.681
6.681
6.383
6.558
477,806
-0.11(-1.58%)
Feb 27, 2008
6.658
6.979
6.547
6.663
384,165
-0.07(-1.04%)
Feb 26, 2008
6.634
6.932
6.552
6.733
708,927
+0.06(+0.87%)
Feb 25, 2008
6.523
6.710
6.424
6.675
541,470
+0.09(+1.42%)
Feb 22, 2008
6.856
6.879
6.517
6.582
515,499
-0.22(-3.26%)
Feb 21, 2008
6.973
7.166
6.698
6.804
486,873
-0.13(-1.85%)
Feb 20, 2008
6.839
6.990
6.716
6.932
441,595
+0.06(+0.85%)
Feb 19, 2008
7.119
7.148
6.763
6.874
383,083
-0.09(-1.34%)
Feb 18, 2008
7.055
7.096
6.757
6.967
0
+0.00(+0.00%)
Feb 15, 2008
7.055
7.096
6.757
6.967
669,906
-0.14(-1.97%)
Feb 14, 2008
7.323
7.364
7.020
7.107
527,048
-0.16(-2.17%)
Feb 13, 2008
7.177
7.370
7.119
7.265
611,060
+0.17(+2.39%)
Feb 12, 2008
7.020
7.312
7.008
7.096
658,420
+0.09(+1.25%)
Feb 11, 2008
6.932
7.212
6.809
7.008
524,624
+0.06(+0.93%)
Feb 08, 2008
7.148
7.236
6.879
6.944
547,317
-0.22(-3.02%)
Feb 07, 2008
6.798
7.236
6.745
7.160
736,369
+0.36(+5.24%)
Feb 06, 2008
7.177
7.177
6.786
6.804
659,815
-0.25(-3.56%)
Feb 05, 2008
7.411
7.411
7.008
7.055
1,046,698
-0.58(-7.65%)
Feb 04, 2008
7.732
7.884
7.370
7.639
719,509
-0.10(-1.28%)
Feb 01, 2008
8.118
8.246
7.715
7.738
778,243
-0.35(-4.31%)
Jan 31, 2008
7.709
8.281
7.709
8.087
839,026
+0.15(+1.89%)
Jan 30, 2008
8.234
8.293
7.936
7.936
784,281
-0.37(-4.43%)
Jan 29, 2008
7.942
8.468
7.855
8.304
796,606
+0.38(+4.79%)
Jan 28, 2008
8.579
8.591
7.744
7.925
1,413,589
-1.18(-12.96%)
Jan 25, 2008
9.040
9.285
8.795
9.104
955,180
+0.20(+2.30%)
Jan 24, 2008
9.139
9.431
8.830
8.900
850,014
-0.23(-2.50%)
Jan 23, 2008
8.591
9.134
8.240
9.128
870,549
+0.32(+3.58%)
Jan 22, 2008
7.901
9.005
7.901
8.812
776,854
+0.29(+3.43%)
Jan 21, 2008
8.737
9.379
8.293
8.520
0
+0.00(+0.00%)
Jan 18, 2008
8.737
9.379
8.293
8.520
1,010,968
-0.16(-1.82%)
Jan 17, 2008
9.081
9.344
8.497
8.678
609,911
-0.40(-4.38%)
Jan 16, 2008
9.256
9.548
8.982
9.075
547,228
-0.25(-2.69%)
Jan 15, 2008
9.169
9.402
8.999
9.326
680,281
+0.02(+0.19%)
Jan 14, 2008
9.712
9.712
9.175
9.309
710,987
-0.37(-3.86%)
Jan 11, 2008
9.940
10.14
9.577
9.683
446,477
-0.36(-3.55%)
Jan 10, 2008
9.694
10.23
9.589
10.04
611,972
+0.22(+2.26%)
Jan 09, 2008
10.16
10.23
9.134
9.817
744,272
-0.34(-3.39%)
Jan 08, 2008
10.71
10.93
10.16
10.16
438,770
-0.43(-4.08%)
Jan 07, 2008
10.58
11.01
10.09
10.59
500,235
+0.08(+0.78%)
Jan 04, 2008
10.66
10.67
10.20
10.51
469,561
-0.18(-1.69%)
Jan 03, 2008
11.18
11.24
10.63
10.69
388,018
-0.48(-4.34%)
Jan 02, 2008
11.83
11.85
11.16
11.18
438,614
-0.69(-5.81%)
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
.