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 30, 2008
11.14
11.48
11.09
11.32
359,771
+0.18(+1.57%)
May 29, 2008
11.13
11.32
11.00
11.14
536,675
+0.01(+0.05%)
May 28, 2008
11.22
11.48
10.94
11.14
660,552
-0.13(-1.14%)
May 27, 2008
11.13
11.50
11.10
11.27
429,566
+0.08(+0.68%)
May 26, 2008
11.34
11.39
11.06
11.19
0
+0.00(+0.00%)
May 23, 2008
11.34
11.39
11.06
11.19
362,026
-0.07(-0.62%)
May 22, 2008
11.48
11.68
11.26
11.26
496,183
-0.30(-2.63%)
May 21, 2008
11.64
11.80
11.36
11.56
508,490
-0.18(-1.49%)
May 20, 2008
11.88
11.99
11.48
11.74
573,872
-0.19(-1.62%)
May 19, 2008
12.10
12.19
11.90
11.93
578,172
-0.27(-2.20%)
May 16, 2008
12.08
12.24
11.75
12.20
520,978
+0.15(+1.26%)
May 15, 2008
11.86
12.08
11.74
12.05
424,532
+0.12(+1.03%)
May 14, 2008
11.95
12.21
11.81
11.93
634,024
-0.08(-0.68%)
May 13, 2008
11.67
12.15
11.45
12.01
756,553
+0.68(+5.98%)
May 12, 2008
11.25
11.53
10.98
11.33
599,710
+0.06(+0.52%)
May 09, 2008
10.51
11.53
10.51
11.27
934,195
+1.64(+16.97%)
May 08, 2008
9.542
9.747
9.461
9.636
363,112
+0.08(+0.79%)
May 07, 2008
9.502
9.753
9.461
9.560
419,251
+0.00(+0.00%)
May 06, 2008
9.577
9.653
9.379
9.560
317,830
-0.03(-0.30%)
May 05, 2008
9.741
9.916
9.347
9.589
612,484
-0.05(-0.48%)
May 02, 2008
9.782
9.846
9.496
9.636
438,544
-0.05(-0.48%)
May 01, 2008
9.204
9.875
9.204
9.683
436,720
+0.34(+3.63%)
Apr 30, 2008
8.923
9.455
8.906
9.344
477,529
+0.41(+4.64%)
Apr 29, 2008
8.999
9.145
8.929
8.929
258,735
-0.09(-1.04%)
Apr 28, 2008
8.830
9.116
8.812
9.023
335,116
-0.05(-0.52%)
Apr 25, 2008
8.982
9.180
8.620
9.069
332,241
+0.24(+2.71%)
Apr 24, 2008
8.357
8.848
8.264
8.830
352,637
+0.47(+5.59%)
Apr 23, 2008
8.363
8.386
8.182
8.363
283,273
+0.01(+0.14%)
Apr 22, 2008
8.275
8.374
8.147
8.351
439,621
+0.13(+1.56%)
Apr 21, 2008
8.065
8.287
7.942
8.223
548,206
+0.06(+0.72%)
Apr 18, 2008
7.896
8.246
7.849
8.164
610,369
+0.40(+5.11%)
Apr 17, 2008
7.890
7.890
7.715
7.767
350,468
-0.08(-1.04%)
Apr 16, 2008
7.709
7.884
7.685
7.849
460,214
+0.27(+3.54%)
Apr 15, 2008
7.580
7.750
7.440
7.580
236,268
+0.08(+1.01%)
Apr 14, 2008
7.358
7.639
7.277
7.504
324,842
+0.14(+1.90%)
Apr 11, 2008
7.557
7.615
7.329
7.364
350,346
-0.33(-4.25%)
Apr 10, 2008
7.534
7.861
7.469
7.691
451,607
+0.25(+3.38%)
Apr 09, 2008
7.761
7.761
7.382
7.440
532,076
-0.25(-3.19%)
Apr 08, 2008
7.884
7.890
7.534
7.685
392,891
-0.26(-3.24%)
Apr 07, 2008
7.966
8.112
7.826
7.942
370,139
-0.02(-0.29%)
Apr 04, 2008
7.849
8.012
7.685
7.966
566,342
+0.11(+1.34%)
Apr 03, 2008
7.650
7.861
7.504
7.861
628,240
+0.12(+1.51%)
Apr 02, 2008
7.703
7.855
7.545
7.744
843,322
+0.15(+1.92%)
Apr 01, 2008
7.171
7.609
7.142
7.598
1,228,407
+0.55(+7.88%)
Mar 31, 2008
7.487
7.621
7.008
7.043
1,969,842
-0.44(-5.85%)
Mar 28, 2008
7.393
7.767
7.370
7.481
1,640,369
+0.08(+1.10%)
Mar 27, 2008
7.294
7.586
7.136
7.399
961,500
+0.11(+1.52%)
Mar 26, 2008
7.487
7.487
7.166
7.288
893,669
-0.22(-2.95%)
Mar 25, 2008
7.212
7.697
7.212
7.510
1,461,155
+0.32(+4.38%)
Mar 24, 2008
6.745
7.796
6.704
7.195
3,055,372
+0.30(+4.41%)
Mar 21, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.00(+0.00%)
Mar 20, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.99(+16.83%)
Mar 19, 2008
5.974
6.295
5.787
5.898
1,811,287
-0.06(-0.98%)
Mar 18, 2008
5.898
6.033
5.589
5.957
2,823,083
-0.38(-5.99%)
Mar 17, 2008
6.377
6.500
5.963
6.336
2,109,938
-0.15(-2.34%)
Mar 14, 2008
6.693
6.990
6.424
6.488
1,788,561
-0.23(-3.48%)
Mar 13, 2008
6.763
7.066
6.494
6.722
1,456,876
+0.00(+0.00%)
Mar 12, 2008
7.183
7.096
6.698
6.722
1,436,004
-0.20(-2.87%)
Mar 11, 2008
7.154
7.586
6.622
6.920
1,726,024
+1.66(+31.52%)
Mar 10, 2008
5.571
5.571
5.262
5.262
862,444
-0.22(-3.94%)
Mar 07, 2008
5.688
6.129
5.460
5.478
761,642
-0.04(-0.74%)
Mar 06, 2008
6.395
6.395
5.519
5.519
856,496
-0.91(-14.17%)
Mar 05, 2008
6.138
6.602
6.138
6.430
950,036
+0.27(+4.36%)
Mar 04, 2008
6.097
6.342
5.968
6.161
581,674
+0.13(+2.13%)
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
.