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 28, 2013
5.993
5.993
5.897
5.927
20,055
-0.01(-0.20%)
Mar 27, 2013
6.017
6.071
5.869
5.939
33,017
-0.13(-2.17%)
Mar 26, 2013
6.047
6.208
5.999
6.071
16,651
+0.03(+0.50%)
Mar 25, 2013
5.945
6.136
5.873
6.041
56,033
+0.11(+1.92%)
Mar 22, 2013
5.861
5.981
5.855
5.927
31,875
+0.07(+1.12%)
Mar 21, 2013
6.065
6.089
5.861
5.861
49,044
-0.25(-4.11%)
Mar 20, 2013
5.843
6.136
5.777
6.113
86,473
+0.28(+4.72%)
Mar 19, 2013
5.957
5.957
5.771
5.837
76,105
-0.11(-1.91%)
Mar 18, 2013
6.041
6.071
5.939
5.951
45,708
-0.13(-2.07%)
Mar 15, 2013
6.160
6.214
6.059
6.077
125,584
-0.06(-0.98%)
Mar 14, 2013
6.023
6.166
5.975
6.136
37,440
+0.13(+2.09%)
Mar 13, 2013
5.951
6.047
5.909
6.011
16,748
+0.08(+1.41%)
Mar 12, 2013
5.951
6.017
5.897
5.927
41,272
-0.02(-0.30%)
Mar 11, 2013
5.807
5.981
5.771
5.945
44,476
+0.12(+2.06%)
Mar 08, 2013
5.837
5.921
5.777
5.825
21,923
+0.04(+0.62%)
Mar 07, 2013
6.017
6.070
5.771
5.789
39,687
-0.26(-4.26%)
Mar 06, 2013
5.616
6.089
5.556
6.047
184,974
+0.21(+3.59%)
Mar 05, 2013
6.017
6.041
5.831
5.837
58,136
-0.13(-2.21%)
Mar 04, 2013
5.873
6.119
5.813
5.969
28,462
+0.07(+1.12%)
Mar 01, 2013
5.867
5.939
5.804
5.903
19,000
-0.05(-0.90%)
Feb 28, 2013
6.148
6.151
5.873
5.957
62,826
-0.20(-3.21%)
Feb 27, 2013
6.125
6.346
6.113
6.154
35,317
+0.02(+0.29%)
Feb 26, 2013
6.178
6.370
5.987
6.136
25,282
-0.02(-0.29%)
Feb 25, 2013
6.406
6.406
6.137
6.154
41,828
-0.24(-3.75%)
Feb 22, 2013
6.352
6.466
6.214
6.394
24,642
+0.08(+1.23%)
Feb 21, 2013
6.418
6.418
6.202
6.316
16,867
-0.08(-1.22%)
Feb 20, 2013
6.520
6.520
6.370
6.394
65,802
-0.11(-1.66%)
Feb 19, 2013
6.729
6.729
6.451
6.502
25,195
-0.20(-3.04%)
Feb 15, 2013
6.388
6.819
6.300
6.705
59,634
+0.37(+5.76%)
Feb 14, 2013
6.399
6.490
6.316
6.340
10,700
-0.09(-1.40%)
Feb 13, 2013
6.484
6.675
6.388
6.430
22,033
-0.16(-2.36%)
Feb 12, 2013
6.370
6.711
6.370
6.585
56,530
+0.21(+3.29%)
Feb 11, 2013
6.178
6.388
6.143
6.376
30,675
+0.22(+3.60%)
Feb 08, 2013
6.130
6.184
6.071
6.154
17,583
+0.07(+1.08%)
Feb 07, 2013
6.035
6.214
6.023
6.089
33,321
+0.03(+0.49%)
Feb 06, 2013
6.029
6.119
5.933
6.059
18,326
+0.08(+1.40%)
Feb 04, 2013
6.142
6.238
5.927
5.975
50,063
-0.23(-3.76%)
Feb 01, 2013
5.903
6.262
5.903
6.208
41,262
+0.35(+5.92%)
Jan 31, 2013
5.753
5.879
5.753
5.861
16,646
+0.11(+1.87%)
Jan 30, 2013
5.807
5.808
5.705
5.753
32,222
-0.07(-1.13%)
Jan 29, 2013
5.753
5.885
5.753
5.819
62,148
+0.07(+1.14%)
Jan 28, 2013
5.640
5.777
5.616
5.753
20,478
+0.14(+2.45%)
Jan 25, 2013
5.723
5.723
5.508
5.616
42,535
-0.07(-1.26%)
Jan 24, 2013
5.831
5.878
5.640
5.687
21,871
-0.15(-2.56%)
Jan 23, 2013
6.029
6.029
5.837
5.837
18,203
-0.22(-3.56%)
Jan 22, 2013
6.220
6.232
5.993
6.053
53,953
-0.19(-2.98%)
Jan 18, 2013
6.172
6.280
6.166
6.238
24,076
+0.07(+1.07%)
Jan 17, 2013
6.065
6.181
6.065
6.172
46,006
+0.10(+1.68%)
Jan 16, 2013
6.130
6.184
6.065
6.071
33,283
-0.10(-1.55%)
Jan 15, 2013
6.196
6.280
6.142
6.166
37,876
-0.04(-0.67%)
Jan 14, 2013
6.208
6.226
6.196
6.208
13,245
+0.01(+0.10%)
Jan 11, 2013
6.196
6.262
6.142
6.202
11,413
+0.04(+0.58%)
Jan 10, 2013
6.172
6.208
6.095
6.166
4,710
-0.01(-0.10%)
Jan 09, 2013
6.274
6.286
6.137
6.172
28,943
-0.04(-0.58%)
Jan 08, 2013
6.062
6.226
5.873
6.208
29,417
+0.14(+2.27%)
Jan 07, 2013
6.041
6.214
5.999
6.071
27,861
-0.05(-0.88%)
Jan 04, 2013
6.172
6.196
6.017
6.125
27,804
-0.01(-0.20%)
Jan 03, 2013
6.113
6.190
6.065
6.136
47,444
+0.02(+0.29%)
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
.