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 (%)
May 31, 2006
7.330
7.490
7.300
7.480
14,700
+0.10(+1.36%)
May 30, 2006
7.560
7.750
7.380
7.380
27,700
-0.28(-3.66%)
May 26, 2006
7.590
7.890
7.530
7.660
42,700
+0.21(+2.82%)
May 25, 2006
7.190
7.590
7.190
7.450
71,900
+0.34(+4.78%)
May 24, 2006
6.900
7.150
6.860
7.110
24,600
+0.16(+2.30%)
May 23, 2006
7.050
7.050
6.770
6.950
42,900
+0.00(+0.00%)
May 22, 2006
6.950
7.040
6.500
6.950
16,000
+0.05(+0.72%)
May 19, 2006
6.800
6.950
6.650
6.900
28,600
-0.02(-0.29%)
May 18, 2006
7.050
7.200
6.920
6.920
17,500
-0.17(-2.40%)
May 17, 2006
6.750
7.260
6.550
7.090
16,700
+0.28(+4.11%)
May 16, 2006
6.300
6.840
6.300
6.810
10,600
+0.46(+7.24%)
May 15, 2006
6.500
6.700
6.240
6.350
25,500
-0.43(-6.34%)
May 12, 2006
7.000
7.060
6.700
6.780
20,400
-0.28(-3.97%)
May 11, 2006
7.260
7.300
6.830
7.060
34,000
-0.16(-2.22%)
May 10, 2006
7.290
7.300
7.120
7.220
12,300
-0.05(-0.69%)
May 09, 2006
7.280
7.300
7.220
7.270
12,800
+0.01(+0.14%)
May 08, 2006
7.290
7.300
7.180
7.260
8,600
+0.00(+0.00%)
May 05, 2006
7.230
7.280
7.200
7.260
10,200
+0.08(+1.11%)
May 04, 2006
7.230
7.240
7.100
7.180
14,900
+0.00(+0.00%)
May 03, 2006
7.270
7.308
7.100
7.180
16,500
-0.07(-0.97%)
May 02, 2006
7.130
7.300
7.120
7.250
36,000
+0.12(+1.68%)
May 01, 2006
7.350
7.350
7.060
7.130
21,100
-0.19(-2.60%)
Apr 28, 2006
7.260
7.400
7.170
7.320
15,500
+0.01(+0.14%)
Apr 27, 2006
7.300
7.522
7.200
7.310
13,500
+0.01(+0.14%)
Apr 26, 2006
7.350
7.420
7.190
7.300
23,600
-0.05(-0.68%)
Apr 25, 2006
7.420
7.420
7.260
7.350
19,900
-0.07(-0.94%)
Apr 24, 2006
7.500
7.520
7.300
7.420
17,700
-0.04(-0.54%)
Apr 21, 2006
7.550
7.590
7.450
7.460
24,400
-0.01(-0.13%)
Apr 20, 2006
7.500
7.600
7.430
7.470
30,800
-0.01(-0.13%)
Apr 19, 2006
7.410
7.490
7.350
7.480
23,700
+0.07(+0.94%)
Apr 18, 2006
7.190
7.460
7.211
7.410
25,600
+0.22(+3.06%)
Apr 17, 2006
7.100
7.317
7.060
7.190
29,300
+0.16(+2.28%)
Apr 13, 2006
7.000
7.129
6.910
7.030
11,300
+0.03(+0.43%)
Apr 12, 2006
7.100
7.147
6.970
7.000
14,500
-0.01(-0.14%)
Apr 11, 2006
7.130
7.147
6.950
7.010
25,600
-0.06(-0.85%)
Apr 10, 2006
6.980
7.088
6.980
7.070
14,600
+0.17(+2.46%)
Apr 07, 2006
7.200
7.250
6.860
6.900
28,700
-0.25(-3.50%)
Apr 06, 2006
7.400
7.400
7.120
7.150
26,200
-0.18(-2.46%)
Apr 05, 2006
7.150
7.378
7.150
7.330
29,300
+0.24(+3.39%)
Apr 04, 2006
7.050
7.250
6.980
7.090
17,400
-0.06(-0.84%)
Apr 03, 2006
7.240
7.300
7.110
7.150
44,000
-0.07(-0.97%)
Mar 31, 2006
7.250
7.250
7.100
7.220
34,000
+0.01(+0.14%)
Mar 30, 2006
7.240
7.240
7.170
7.210
13,500
-0.02(-0.28%)
Mar 29, 2006
7.150
7.240
7.110
7.230
50,600
+0.08(+1.12%)
Mar 28, 2006
7.011
7.240
7.011
7.150
15,900
-0.05(-0.69%)
Mar 27, 2006
7.210
7.250
7.110
7.200
9,900
+0.02(+0.28%)
Mar 24, 2006
7.200
7.230
7.040
7.180
20,400
+0.05(+0.70%)
Mar 23, 2006
6.950
7.200
6.950
7.130
25,700
+0.28(+4.09%)
Mar 22, 2006
6.770
6.900
6.770
6.850
7,700
+0.05(+0.74%)
Mar 21, 2006
6.970
7.100
6.780
6.800
28,900
-0.19(-2.72%)
Mar 20, 2006
7.150
7.220
6.980
6.990
17,200
-0.05(-0.71%)
Mar 17, 2006
7.100
7.170
7.000
7.040
89,900
-0.06(-0.85%)
Mar 16, 2006
7.160
7.190
7.070
7.100
25,800
-0.06(-0.84%)
Mar 15, 2006
7.100
7.200
7.100
7.160
17,700
+0.10(+1.42%)
Mar 14, 2006
6.950
7.170
6.890
7.060
39,900
+0.05(+0.71%)
Mar 13, 2006
6.850
7.040
6.850
7.010
25,100
+0.19(+2.79%)
Mar 10, 2006
6.800
6.850
6.610
6.820
12,900
+0.10(+1.49%)
Mar 09, 2006
6.820
6.820
6.670
6.720
29,600
+0.00(+0.00%)
Mar 08, 2006
6.730
6.820
6.700
6.720
43,900
-0.03(-0.44%)
Mar 07, 2006
6.720
6.810
6.700
6.750
16,200
-0.01(-0.15%)
Mar 06, 2006
6.980
6.980
6.750
6.760
14,700
-0.12(-1.74%)
Mar 03, 2006
6.880
6.990
6.860
6.880
31,800
-0.02(-0.29%)
Mar 02, 2006
6.930
7.000
6.870
6.900
8,800
-0.07(-1.00%)
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
.