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 (%)
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%)
May 01, 2014
10.30
10.45
9.699
9.800
144,803
-0.55(-5.32%)
Apr 30, 2014
10.90
10.99
10.15
10.35
443,745
-0.57(-5.26%)
Apr 29, 2014
10.78
11.29
10.78
10.93
172,729
+0.25(+2.30%)
Apr 28, 2014
9.986
10.78
9.986
10.68
206,087
+0.78(+7.93%)
Apr 25, 2014
9.639
9.920
9.621
9.896
94,703
+0.25(+2.61%)
Apr 24, 2014
9.286
9.681
9.208
9.645
85,532
+0.48(+5.23%)
Apr 23, 2014
9.244
9.369
9.130
9.166
36,237
-0.08(-0.91%)
Apr 22, 2014
9.136
9.357
8.999
9.250
34,552
+0.16(+1.78%)
Apr 21, 2014
8.926
9.094
8.723
9.088
40,164
+0.26(+2.92%)
Apr 17, 2014
8.741
8.831
8.831
8.831
20,879
+0.06(+0.68%)
Apr 16, 2014
8.914
9.034
8.663
8.771
46,149
+0.01(+0.07%)
Apr 15, 2014
8.819
8.860
8.358
8.765
50,419
+0.01(+0.07%)
Apr 14, 2014
8.872
9.040
8.621
8.759
56,748
-0.09(-1.01%)
Apr 11, 2014
9.052
9.190
8.633
8.849
44,504
-0.28(-3.02%)
Apr 10, 2014
9.651
9.699
8.963
9.124
49,565
-0.51(-5.28%)
Apr 09, 2014
9.609
9.699
9.307
9.633
54,857
+0.09(+0.94%)
Apr 08, 2014
9.196
9.615
9.184
9.543
94,001
+0.32(+3.51%)
Apr 07, 2014
8.884
9.226
8.819
9.220
60,474
+0.19(+2.05%)
Apr 04, 2014
9.543
9.543
8.944
9.034
45,266
-0.46(-4.79%)
Apr 03, 2014
9.453
9.549
9.292
9.489
34,358
+0.09(+0.96%)
Apr 02, 2014
9.244
9.429
9.148
9.399
75,731
+0.10(+1.03%)
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
.