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 (%)
Dec 31, 2004
4.269
4.327
4.257
4.287
114,727
+0.02(+0.41%)
Dec 30, 2004
4.234
4.351
4.234
4.269
23,972
+0.06(+1.53%)
Dec 29, 2004
4.158
4.228
4.158
4.205
23,801
+0.01(+0.14%)
Dec 28, 2004
4.146
4.205
4.146
4.199
11,815
+0.05(+1.27%)
Dec 27, 2004
4.158
4.181
4.146
4.146
12,842
-0.02(-0.56%)
Dec 23, 2004
4.193
4.205
4.158
4.170
36,986
+0.02(+0.56%)
Dec 22, 2004
4.100
4.205
4.100
4.146
22,431
+0.02(+0.42%)
Dec 21, 2004
4.170
4.187
4.123
4.129
15,924
-0.01(-0.28%)
Dec 20, 2004
4.135
4.152
4.088
4.141
16,609
+0.03(+0.71%)
Dec 17, 2004
4.164
4.164
4.082
4.111
33,219
-0.05(-1.26%)
Dec 16, 2004
4.135
4.164
4.065
4.164
20,205
-0.01(-0.28%)
Dec 15, 2004
4.176
4.176
4.129
4.176
10,445
-0.02(-0.42%)
Dec 14, 2004
4.211
4.216
4.164
4.193
25,342
-0.01(-0.14%)
Dec 13, 2004
4.146
4.205
4.094
4.199
34,075
+0.04(+0.84%)
Dec 10, 2004
4.111
4.205
4.088
4.164
19,178
+0.05(+1.28%)
Dec 09, 2004
4.129
4.176
4.111
4.111
28,424
-0.06(-1.54%)
Dec 08, 2004
4.152
4.176
4.070
4.176
45,548
+0.02(+0.42%)
Dec 07, 2004
4.170
4.246
4.123
4.158
47,774
-0.02(-0.42%)
Dec 06, 2004
4.211
4.211
4.152
4.176
44,692
-0.04(-0.83%)
Dec 03, 2004
4.234
4.263
4.193
4.211
34,075
+0.04(+0.84%)
Dec 02, 2004
4.129
4.205
4.088
4.176
26,883
-0.01(-0.28%)
Dec 01, 2004
4.000
4.187
4.000
4.187
120,035
+0.16(+3.91%)
Nov 30, 2004
4.012
4.047
4.012
4.030
68,151
-0.02(-0.58%)
Nov 29, 2004
4.076
4.076
3.983
4.053
38,185
+0.04(+0.87%)
Nov 26, 2004
4.030
4.059
3.989
4.018
41,267
+0.04(+1.03%)
Nov 24, 2004
3.854
4.076
3.854
3.977
46,918
+0.15(+3.97%)
Nov 23, 2004
3.767
3.866
3.761
3.825
29,623
+0.09(+2.34%)
Nov 22, 2004
3.592
3.738
3.592
3.738
36,644
+0.15(+4.07%)
Nov 19, 2004
3.568
3.662
3.504
3.592
19,692
-0.01(-0.16%)
Nov 18, 2004
3.627
3.650
3.592
3.597
47,432
-0.05(-1.28%)
Nov 17, 2004
3.621
3.708
3.615
3.644
74,487
+0.02(+0.65%)
Nov 16, 2004
3.562
3.644
3.562
3.621
28,767
+0.00(+0.00%)
Nov 15, 2004
3.621
3.632
3.551
3.621
30,822
-0.06(-1.59%)
Nov 12, 2004
3.738
3.796
3.504
3.679
78,768
-0.11(-2.78%)
Nov 11, 2004
3.761
3.854
3.732
3.784
25,685
-0.04(-0.92%)
Nov 10, 2004
3.796
3.872
3.738
3.819
55,308
+0.20(+5.65%)
Nov 09, 2004
3.703
3.767
3.440
3.615
165,070
-0.15(-3.88%)
Nov 08, 2004
3.726
3.767
3.679
3.761
22,089
-0.02(-0.62%)
Nov 05, 2004
3.773
3.819
3.679
3.784
18,664
+0.04(+0.93%)
Nov 04, 2004
3.679
3.767
3.679
3.749
22,260
+0.07(+1.90%)
Nov 03, 2004
3.632
3.714
3.632
3.679
20,719
+0.11(+2.94%)
Nov 02, 2004
3.592
3.644
3.562
3.574
22,260
-0.05(-1.45%)
Nov 01, 2004
3.557
3.627
3.551
3.627
12,328
+0.01(+0.32%)
Oct 29, 2004
3.574
3.662
3.562
3.615
18,664
+0.04(+1.14%)
Oct 28, 2004
3.504
3.592
3.504
3.574
16,609
+0.06(+1.83%)
Oct 27, 2004
3.475
3.510
3.446
3.510
30,479
+0.01(+0.17%)
Oct 26, 2004
3.446
3.551
3.434
3.504
15,924
+0.06(+1.69%)
Oct 25, 2004
3.446
3.469
3.387
3.446
7,363
-0.03(-0.84%)
Oct 22, 2004
3.475
3.557
3.451
3.475
15,411
-0.06(-1.65%)
Oct 21, 2004
3.498
3.557
3.446
3.533
7,363
+0.07(+2.02%)
Oct 20, 2004
3.381
3.481
3.375
3.463
16,267
+0.02(+0.68%)
Oct 19, 2004
3.387
3.446
3.381
3.440
34,418
+0.08(+2.26%)
Oct 18, 2004
3.358
3.364
3.329
3.364
13,870
-0.01(-0.35%)
Oct 15, 2004
3.323
3.416
3.323
3.375
13,013
+0.05(+1.58%)
Oct 14, 2004
3.486
3.486
3.311
3.323
19,692
-0.18(-5.17%)
Oct 13, 2004
3.411
3.527
3.335
3.504
25,342
+0.15(+4.53%)
Oct 12, 2004
3.300
3.411
3.300
3.352
9,417
+0.05(+1.59%)
Oct 11, 2004
3.095
3.329
3.095
3.300
33,733
-0.03(-0.88%)
Oct 08, 2004
3.393
3.393
3.323
3.329
9,760
-0.06(-1.89%)
Oct 07, 2004
3.504
3.516
3.364
3.393
5,821
-0.14(-3.97%)
Oct 06, 2004
3.387
3.533
3.387
3.533
13,356
+0.12(+3.60%)
Oct 05, 2004
3.446
3.451
3.387
3.411
5,650
-0.05(-1.35%)
Oct 04, 2004
3.504
3.545
3.358
3.457
14,726
-0.01(-0.34%)
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
.