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 (%)
Sep 30, 2011
7.329
7.569
7.329
7.428
80,435
-0.03(-0.39%)
Sep 29, 2011
7.685
7.685
7.271
7.458
45,707
-0.02(-0.31%)
Sep 28, 2011
7.650
7.755
7.463
7.481
79,631
-0.16(-2.14%)
Sep 27, 2011
7.557
7.820
7.510
7.644
101,941
+0.24(+3.23%)
Sep 26, 2011
7.113
7.411
7.113
7.405
88,221
+0.35(+4.97%)
Sep 23, 2011
6.944
7.166
6.932
7.055
55,396
+0.11(+1.51%)
Sep 22, 2011
7.101
7.189
6.879
6.950
68,899
-0.37(-5.03%)
Sep 21, 2011
7.463
7.715
7.306
7.317
74,766
-0.13(-1.73%)
Sep 20, 2011
7.720
7.773
7.440
7.446
64,469
-0.20(-2.67%)
Sep 19, 2011
7.428
7.726
7.335
7.650
100,475
+0.12(+1.55%)
Sep 16, 2011
7.709
7.720
7.440
7.534
195,983
-0.18(-2.27%)
Sep 15, 2011
7.609
7.790
7.592
7.709
110,035
+0.18(+2.33%)
Sep 14, 2011
7.639
7.703
7.475
7.534
111,694
-0.06(-0.85%)
Sep 13, 2011
7.674
7.732
7.528
7.598
167,971
-0.05(-0.69%)
Sep 12, 2011
7.393
7.744
7.382
7.650
138,193
+0.19(+2.58%)
Sep 09, 2011
7.364
7.510
7.265
7.458
79,052
-0.01(-0.16%)
Sep 08, 2011
7.580
7.627
7.411
7.469
118,789
-0.13(-1.69%)
Sep 07, 2011
7.458
7.691
7.458
7.598
117,848
+0.23(+3.09%)
Sep 06, 2011
7.148
7.510
7.114
7.370
92,108
+0.04(+0.56%)
Sep 02, 2011
7.475
7.539
7.271
7.329
76,721
-0.28(-3.68%)
Sep 01, 2011
7.884
8.018
7.598
7.609
105,463
-0.27(-3.48%)
Aug 31, 2011
8.071
8.077
7.755
7.884
128,426
-0.12(-1.53%)
Aug 30, 2011
8.094
8.223
7.919
8.007
129,679
-0.12(-1.44%)
Aug 29, 2011
7.837
8.153
7.837
8.123
77,702
+0.37(+4.74%)
Aug 26, 2011
7.814
8.018
7.720
7.755
110,734
-0.08(-1.04%)
Aug 25, 2011
8.223
8.228
7.822
7.837
144,541
-0.32(-3.87%)
Aug 24, 2011
7.942
8.182
7.942
8.153
144,446
+0.20(+2.50%)
Aug 23, 2011
7.621
7.954
7.539
7.954
166,565
+0.37(+4.85%)
Aug 22, 2011
7.639
7.690
7.487
7.586
63,291
+0.11(+1.41%)
Aug 19, 2011
7.592
7.750
7.423
7.481
110,758
-0.19(-2.44%)
Aug 18, 2011
7.814
7.925
7.563
7.668
93,692
-0.40(-4.99%)
Aug 17, 2011
8.211
8.228
7.925
8.071
132,801
-0.11(-1.29%)
Aug 16, 2011
8.112
8.228
7.989
8.176
76,622
-0.03(-0.36%)
Aug 15, 2011
8.106
8.228
8.100
8.205
51,867
+0.21(+2.63%)
Aug 12, 2011
8.077
8.158
7.931
7.995
48,152
+0.01(+0.07%)
Aug 11, 2011
7.656
8.118
7.524
7.989
78,954
+0.42(+5.56%)
Aug 10, 2011
8.047
8.123
7.534
7.569
162,851
-0.74(-8.92%)
Aug 09, 2011
8.339
8.310
7.522
8.310
167,830
+0.46(+5.80%)
Aug 08, 2011
8.339
8.468
7.855
7.855
127,388
-0.70(-8.19%)
Aug 05, 2011
8.748
8.748
8.193
8.556
129,460
-0.10(-1.15%)
Aug 04, 2011
8.631
9.572
8.604
8.655
164,291
-0.95(-9.85%)
Aug 03, 2011
9.542
9.630
9.285
9.601
83,941
+0.12(+1.29%)
Aug 02, 2011
9.630
9.840
9.478
9.478
117,795
-0.16(-1.64%)
Aug 01, 2011
9.513
9.671
9.490
9.636
104,797
+0.12(+1.29%)
Jul 29, 2011
9.437
9.671
9.379
9.513
83,052
-0.06(-0.67%)
Jul 28, 2011
9.431
9.659
9.391
9.577
223,961
+0.12(+1.30%)
Jul 27, 2011
9.554
9.683
9.391
9.455
156,397
-0.18(-1.88%)
Jul 26, 2011
9.613
9.799
9.613
9.636
103,478
+0.01(+0.06%)
Jul 25, 2011
9.519
9.770
9.478
9.630
87,704
-0.01(-0.06%)
Jul 22, 2011
9.829
9.829
9.636
9.636
98,639
-0.30(-3.00%)
Jul 21, 2011
9.572
9.957
9.572
9.934
63,911
+0.38(+3.97%)
Jul 20, 2011
9.595
9.595
9.461
9.554
30,503
-0.06(-0.67%)
Jul 19, 2011
9.402
9.618
9.344
9.618
84,583
+0.25(+2.62%)
Jul 18, 2011
9.402
9.420
9.309
9.373
61,534
-0.06(-0.62%)
Jul 15, 2011
9.350
9.467
9.250
9.431
105,756
+0.08(+0.87%)
Jul 14, 2011
9.356
9.478
9.297
9.350
69,125
-0.01(-0.12%)
Jul 13, 2011
9.303
9.467
9.274
9.361
52,166
+0.11(+1.14%)
Jul 12, 2011
9.099
9.332
9.099
9.256
86,665
+0.13(+1.41%)
Jul 11, 2011
9.023
9.151
8.900
9.128
117,686
-0.01(-0.13%)
Jul 08, 2011
8.947
9.157
8.859
9.139
81,434
+0.07(+0.77%)
Jul 07, 2011
8.772
9.087
8.713
9.069
101,297
+0.33(+3.81%)
Jul 06, 2011
8.701
8.765
8.620
8.737
64,320
-0.01(-0.07%)
Jul 05, 2011
8.707
8.757
8.626
8.742
107,562
-0.01(-0.07%)
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
.