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, 2014
8.603
8.965
8.603
8.926
36,383
+0.33(+3.83%)
Mar 28, 2014
8.417
8.681
8.417
8.597
29,077
+0.16(+1.84%)
Mar 27, 2014
8.651
8.747
8.280
8.441
55,670
-0.26(-3.03%)
Mar 26, 2014
9.220
9.220
8.681
8.705
53,612
-0.44(-4.84%)
Mar 25, 2014
9.076
9.160
9.028
9.148
80,964
+0.15(+1.66%)
Mar 24, 2014
8.741
9.106
8.651
8.998
103,873
+0.26(+2.95%)
Mar 21, 2014
8.519
8.777
8.501
8.741
221,593
+0.25(+2.96%)
Mar 20, 2014
8.394
8.549
8.393
8.489
44,410
+0.10(+1.14%)
Mar 19, 2014
8.370
8.423
8.340
8.394
21,515
-0.01(-0.07%)
Mar 18, 2014
8.172
8.435
8.094
8.399
41,319
+0.21(+2.56%)
Mar 17, 2014
8.022
8.232
8.004
8.190
36,919
+0.19(+2.40%)
Mar 14, 2014
7.897
8.022
7.867
7.998
32,187
+0.05(+0.68%)
Mar 13, 2014
7.950
8.130
7.849
7.944
47,624
-0.01(-0.08%)
Mar 12, 2014
7.998
7.998
7.795
7.950
41,522
-0.05(-0.67%)
Mar 11, 2014
7.837
8.872
7.681
8.004
54,115
+0.34(+4.45%)
Mar 10, 2014
7.681
7.747
7.534
7.663
95,159
-0.01(-0.08%)
Mar 07, 2014
7.633
7.729
7.579
7.669
66,168
+0.09(+1.18%)
Mar 06, 2014
7.460
7.729
7.424
7.579
44,230
+0.12(+1.61%)
Mar 05, 2014
7.304
8.034
7.274
7.460
302,985
+0.16(+2.22%)
Mar 04, 2014
7.226
7.304
6.940
7.298
87,158
+0.29(+4.19%)
Mar 03, 2014
7.029
7.052
6.939
7.005
15,602
-0.04(-0.59%)
Feb 28, 2014
7.040
7.076
6.969
7.046
33,109
+0.04(+0.51%)
Feb 27, 2014
6.963
7.052
6.903
7.011
10,912
+0.04(+0.52%)
Feb 26, 2014
6.951
7.035
6.927
6.975
17,361
+0.02(+0.34%)
Feb 25, 2014
6.957
7.017
6.885
6.951
17,680
-0.01(-0.09%)
Feb 24, 2014
6.885
7.035
6.867
6.957
20,680
+0.09(+1.31%)
Feb 21, 2014
6.789
6.975
6.741
6.867
39,199
+0.11(+1.68%)
Feb 20, 2014
6.627
6.771
6.627
6.753
12,960
+0.08(+1.26%)
Feb 19, 2014
6.669
6.764
6.622
6.669
27,049
-0.04(-0.62%)
Feb 18, 2014
6.609
6.735
6.574
6.711
17,204
+0.12(+1.82%)
Feb 14, 2014
6.663
6.591
6.591
6.591
18,874
-0.07(-0.99%)
Feb 13, 2014
6.544
6.675
6.472
6.657
27,273
+0.08(+1.28%)
Feb 12, 2014
6.550
6.580
6.478
6.574
16,252
+0.01(+0.18%)
Feb 11, 2014
6.496
6.568
6.496
6.562
20,206
+0.06(+0.92%)
Feb 10, 2014
6.591
6.591
6.418
6.502
27,836
-0.10(-1.54%)
Feb 07, 2014
6.645
6.687
6.496
6.603
40,038
-0.04(-0.63%)
Feb 06, 2014
6.532
6.687
6.436
6.645
39,413
+0.13(+2.02%)
Feb 05, 2014
6.544
6.556
6.466
6.514
46,106
-0.05(-0.73%)
Feb 04, 2014
6.514
6.690
6.472
6.562
51,261
+0.06(+0.92%)
Feb 03, 2014
6.777
6.777
6.466
6.502
64,281
-0.27(-3.98%)
Jan 31, 2014
6.747
6.873
6.717
6.771
28,434
-0.07(-1.05%)
Jan 30, 2014
6.717
6.885
6.609
6.843
66,656
+0.16(+2.33%)
Jan 29, 2014
6.580
6.789
6.538
6.687
74,705
+0.08(+1.18%)
Jan 28, 2014
6.687
6.699
6.508
6.609
47,728
-0.17(-2.56%)
Jan 27, 2014
6.705
6.837
6.705
6.783
29,381
+0.11(+1.71%)
Jan 24, 2014
6.711
6.825
6.657
6.669
73,616
-0.10(-1.50%)
Jan 23, 2014
6.777
6.795
6.711
6.771
40,245
-0.01(-0.18%)
Jan 22, 2014
6.813
6.813
6.749
6.783
65,171
+0.01(+0.18%)
Jan 21, 2014
6.753
6.777
6.681
6.771
32,088
+0.03(+0.44%)
Jan 17, 2014
6.687
6.741
6.741
6.741
21,881
+0.07(+0.99%)
Jan 16, 2014
6.735
6.735
6.556
6.675
28,110
-0.07(-1.06%)
Jan 15, 2014
6.705
6.831
6.705
6.747
26,478
+0.04(+0.63%)
Jan 14, 2014
6.711
6.753
6.585
6.705
7,416
+0.01(+0.09%)
Jan 13, 2014
6.714
6.717
6.621
6.699
22,517
-0.04(-0.53%)
Jan 10, 2014
6.723
6.819
6.711
6.735
28,704
+0.03(+0.45%)
Jan 09, 2014
6.831
6.831
6.669
6.705
15,843
-0.09(-1.32%)
Jan 08, 2014
6.843
6.843
6.735
6.795
23,159
-0.04(-0.53%)
Jan 07, 2014
6.765
6.837
6.753
6.831
30,401
+0.05(+0.80%)
Jan 06, 2014
6.819
6.819
6.722
6.777
14,486
-0.01(-0.09%)
Jan 03, 2014
6.627
6.795
6.585
6.783
58,007
+0.15(+2.26%)
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
.