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, 2007
13.03
13.03
11.97
12.18
672,781
-0.21(-1.70%)
Jul 30, 2007
11.70
12.59
11.70
12.39
677,404
+0.68(+5.84%)
Jul 27, 2007
11.62
11.97
11.44
11.70
740,933
+0.02(+0.20%)
Jul 26, 2007
11.55
11.93
10.98
11.68
659,596
-0.16(-1.38%)
Jul 25, 2007
11.86
12.22
11.71
11.84
711,480
+0.02(+0.15%)
Jul 24, 2007
12.26
12.40
11.69
11.83
534,423
-0.57(-4.57%)
Jul 23, 2007
12.37
12.49
12.06
12.39
440,587
+0.41(+3.46%)
Jul 20, 2007
12.29
12.38
11.62
11.98
289,900
-0.32(-2.57%)
Jul 19, 2007
12.36
12.45
12.19
12.29
247,776
-0.03(-0.28%)
Jul 18, 2007
12.18
12.38
12.01
12.33
348,976
+0.03(+0.28%)
Jul 17, 2007
12.30
12.38
12.21
12.29
326,544
-0.01(-0.05%)
Jul 16, 2007
12.56
12.70
12.18
12.30
547,608
-0.25(-2.00%)
Jul 13, 2007
12.89
12.96
12.50
12.55
465,929
-0.37(-2.85%)
Jul 12, 2007
12.40
13.05
12.35
12.92
651,719
+0.79(+6.55%)
Jul 11, 2007
12.15
12.30
11.90
12.12
413,703
-0.09(-0.72%)
Jul 10, 2007
12.34
12.65
12.12
12.21
564,218
-0.22(-1.74%)
Jul 09, 2007
12.40
12.64
12.32
12.43
589,390
-0.04(-0.28%)
Jul 06, 2007
12.40
12.61
12.33
12.46
355,483
-0.02(-0.14%)
Jul 05, 2007
12.56
12.56
12.15
12.48
343,668
-0.06(-0.51%)
Jul 03, 2007
12.44
12.72
12.44
12.54
336,476
+0.15(+1.18%)
Jul 02, 2007
12.38
12.46
12.24
12.40
899,667
+0.25(+2.02%)
Jun 29, 2007
12.21
12.46
12.07
12.15
649,664
-0.06(-0.48%)
Jun 28, 2007
12.26
12.67
12.02
12.21
929,462
-0.07(-0.57%)
Jun 27, 2007
11.39
12.51
11.27
12.28
1,987,693
+1.01(+8.96%)
Jun 26, 2007
10.78
11.49
10.77
11.27
1,462,859
+0.52(+4.83%)
Jun 25, 2007
10.97
11.11
10.61
10.75
754,803
-0.22(-2.02%)
Jun 22, 2007
11.45
11.46
10.95
10.97
627,575
-0.48(-4.18%)
Jun 21, 2007
11.41
11.55
11.14
11.45
526,375
+0.05(+0.46%)
Jun 20, 2007
11.76
11.87
11.39
11.40
495,382
-0.32(-2.74%)
Jun 19, 2007
11.32
11.80
11.24
11.72
659,939
+0.32(+2.82%)
Jun 18, 2007
11.39
11.63
11.34
11.40
500,005
-0.04(-0.36%)
Jun 15, 2007
11.67
11.75
11.43
11.44
849,838
-0.06(-0.56%)
Jun 14, 2007
11.17
11.65
11.17
11.50
650,521
+0.34(+3.03%)
Jun 13, 2007
11.21
11.26
10.90
11.17
582,712
+0.23(+2.08%)
Jun 12, 2007
11.33
11.59
10.75
10.94
883,057
-0.57(-4.92%)
Jun 11, 2007
11.41
11.71
11.39
11.50
800,605
-0.11(-0.95%)
Jun 08, 2007
11.33
11.71
11.28
11.62
573,979
+0.29(+2.58%)
Jun 07, 2007
11.77
11.88
11.18
11.32
668,672
-0.57(-4.81%)
Jun 06, 2007
11.88
11.95
11.62
11.90
718,758
+0.08(+0.64%)
Jun 05, 2007
11.75
12.08
11.45
11.82
938,443
-0.06(-0.49%)
Jun 04, 2007
12.51
12.65
11.86
11.88
1,650,018
-0.72(-5.70%)
Jun 01, 2007
12.59
12.85
12.50
12.60
624,664
-0.11(-0.83%)
May 31, 2007
12.65
12.87
12.53
12.70
747,268
+0.05(+0.42%)
May 30, 2007
12.52
12.77
12.09
12.65
1,242,553
+0.13(+1.03%)
May 29, 2007
11.97
12.61
11.97
12.52
1,283,918
+0.72(+6.09%)
May 25, 2007
11.57
11.85
11.56
11.80
809,736
+0.23(+2.02%)
May 24, 2007
11.72
12.21
11.41
11.57
869,016
-0.09(-0.80%)
May 23, 2007
11.41
11.91
11.39
11.66
1,028,011
+0.23(+1.99%)
May 22, 2007
11.13
11.59
11.13
11.43
735,796
+0.32(+2.84%)
May 21, 2007
10.79
11.29
10.76
11.12
1,161,984
+0.46(+4.27%)
May 18, 2007
10.40
10.76
10.34
10.66
956,312
+0.27(+2.58%)
May 17, 2007
10.43
10.60
10.19
10.40
1,013,881
-0.01(-0.06%)
May 16, 2007
10.14
10.44
10.00
10.40
1,351,042
+0.32(+3.19%)
May 15, 2007
9.905
10.41
9.899
10.08
1,509,263
+0.23(+2.37%)
May 14, 2007
10.35
10.42
9.753
9.846
939,647
-0.44(-4.31%)
May 11, 2007
9.957
10.31
9.928
10.29
816,272
+0.39(+3.89%)
May 10, 2007
9.840
10.76
9.723
9.905
2,352,155
+0.41(+4.31%)
May 09, 2007
9.461
9.636
9.379
9.496
1,311,463
+0.02(+0.25%)
May 08, 2007
9.577
9.589
9.367
9.472
952,236
-0.18(-1.88%)
May 07, 2007
9.694
9.840
9.525
9.653
459,357
-0.09(-0.90%)
May 04, 2007
9.928
9.963
9.659
9.741
609,424
-0.14(-1.42%)
May 03, 2007
9.922
10.06
9.700
9.881
508,327
-0.04(-0.41%)
May 02, 2007
9.688
10.21
9.688
9.922
769,700
+0.27(+2.78%)
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
.