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 (%)
Apr 30, 2012
10.32
10.32
9.980
10.03
27,248
-0.31(-2.99%)
Apr 27, 2012
10.18
10.34
10.11
10.34
66,136
+0.13(+1.32%)
Apr 26, 2012
10.24
10.27
10.08
10.20
84,324
-0.07(-0.68%)
Apr 25, 2012
10.44
10.44
10.23
10.27
50,317
+0.00(+0.00%)
Apr 24, 2012
10.25
10.28
10.19
10.27
76,690
+0.05(+0.51%)
Apr 23, 2012
10.12
10.24
10.09
10.22
58,233
-0.06(-0.62%)
Apr 20, 2012
10.34
10.38
10.27
10.28
49,199
+0.05(+0.51%)
Apr 19, 2012
10.28
10.32
10.20
10.23
81,009
-0.05(-0.45%)
Apr 18, 2012
10.26
10.37
10.22
10.28
59,985
-0.06(-0.62%)
Apr 17, 2012
10.36
10.43
10.29
10.34
50,140
+0.05(+0.51%)
Apr 16, 2012
10.11
10.31
10.05
10.29
74,271
+0.22(+2.15%)
Apr 13, 2012
10.04
10.09
9.998
10.07
86,783
+0.02(+0.17%)
Apr 12, 2012
10.12
10.14
10.04
10.06
73,045
-0.09(-0.86%)
Apr 11, 2012
10.07
10.17
9.998
10.14
86,754
+0.16(+1.64%)
Apr 10, 2012
10.03
10.09
9.951
9.980
140,936
-0.04(-0.35%)
Apr 09, 2012
10.02
10.04
9.998
10.02
65,493
-0.12(-1.15%)
Apr 05, 2012
10.06
10.14
10.04
10.13
68,271
+0.06(+0.58%)
Apr 04, 2012
10.06
10.10
10.04
10.07
74,305
-0.11(-1.03%)
Apr 03, 2012
10.05
10.23
10.05
10.18
84,478
+0.11(+1.04%)
Apr 02, 2012
9.869
10.10
9.869
10.07
85,685
+0.23(+2.31%)
Mar 30, 2012
9.869
10.04
9.776
9.846
80,189
+0.07(+0.72%)
Mar 29, 2012
9.659
9.805
9.502
9.776
42,473
+0.02(+0.24%)
Mar 28, 2012
9.893
9.893
9.671
9.753
63,553
-0.13(-1.30%)
Mar 27, 2012
10.02
10.09
9.823
9.881
57,796
-0.18(-1.74%)
Mar 26, 2012
10.00
10.06
9.916
10.06
44,426
+0.14(+1.41%)
Mar 23, 2012
9.893
9.922
9.723
9.916
44,295
+0.05(+0.53%)
Mar 22, 2012
9.940
10.03
9.753
9.864
31,663
-0.22(-2.20%)
Mar 21, 2012
10.17
10.26
10.04
10.09
39,806
-0.02(-0.17%)
Mar 20, 2012
10.11
10.22
9.899
10.10
58,689
-0.05(-0.46%)
Mar 19, 2012
9.893
10.28
9.845
10.15
70,045
+0.27(+2.72%)
Mar 16, 2012
10.09
10.09
9.712
9.881
169,493
-0.17(-1.68%)
Mar 15, 2012
9.998
10.07
9.794
10.05
78,401
-0.02(-0.17%)
Mar 14, 2012
10.56
10.61
10.03
10.07
240,090
-0.53(-4.96%)
Mar 13, 2012
10.46
10.60
10.35
10.59
130,653
+0.20(+1.97%)
Mar 12, 2012
10.56
10.56
10.35
10.39
56,949
-0.23(-2.15%)
Mar 09, 2012
10.43
10.62
10.42
10.62
68,868
+0.16(+1.51%)
Mar 08, 2012
10.55
10.55
10.31
10.46
34,663
+0.04(+0.39%)
Mar 07, 2012
10.32
10.48
10.23
10.42
69,401
+0.14(+1.36%)
Mar 06, 2012
10.40
10.49
10.22
10.28
40,229
-0.23(-2.17%)
Mar 05, 2012
10.41
10.71
10.32
10.51
163,839
+0.10(+0.95%)
Mar 02, 2012
10.88
11.00
10.38
10.41
215,581
-0.53(-4.86%)
Mar 01, 2012
11.39
11.55
10.93
10.94
129,828
-0.33(-2.95%)
Feb 29, 2012
11.52
11.56
11.26
11.27
125,593
-0.35(-3.02%)
Feb 28, 2012
11.62
11.81
11.46
11.62
139,936
+0.00(+0.00%)
Feb 27, 2012
11.88
11.90
11.52
11.62
68,067
-0.39(-3.21%)
Feb 24, 2012
12.01
12.15
11.98
12.01
21,318
+0.01(+0.05%)
Feb 23, 2012
11.64
12.03
11.48
12.00
36,086
+0.34(+2.91%)
Feb 22, 2012
11.67
11.81
11.59
11.66
28,414
-0.07(-0.60%)
Feb 21, 2012
11.86
11.97
11.67
11.73
51,832
-0.21(-1.76%)
Feb 17, 2012
11.93
12.08
11.90
11.94
35,127
+0.05(+0.39%)
Feb 16, 2012
11.74
11.91
11.74
11.90
44,623
+0.18(+1.49%)
Feb 15, 2012
12.08
12.10
11.65
11.72
75,144
-0.27(-2.29%)
Feb 14, 2012
12.00
12.11
11.87
12.00
47,341
-0.02(-0.15%)
Feb 13, 2012
12.02
12.22
11.91
12.01
77,942
+0.15(+1.23%)
Feb 10, 2012
11.74
12.01
11.66
11.87
64,141
+0.08(+0.69%)
Feb 09, 2012
11.74
11.87
11.60
11.79
40,413
+0.12(+1.00%)
Feb 08, 2012
11.51
11.68
11.50
11.67
41,099
+0.16(+1.37%)
Feb 07, 2012
11.53
11.59
11.39
11.51
63,425
-0.06(-0.50%)
Feb 06, 2012
11.44
11.60
11.44
11.57
56,057
-0.02(-0.20%)
Feb 03, 2012
11.27
11.68
11.23
11.59
68,031
+0.47(+4.25%)
Feb 02, 2012
10.79
11.13
10.73
11.12
32,621
+0.29(+2.70%)
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
.