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 (%)
Nov 30, 2009
8.818
9.040
8.567
8.993
179,127
+0.18(+1.99%)
Nov 27, 2009
8.696
8.883
8.585
8.818
104,023
-0.32(-3.51%)
Nov 25, 2009
9.169
9.210
9.099
9.139
64,795
-0.01(-0.13%)
Nov 24, 2009
8.999
9.227
8.906
9.151
111,641
+0.13(+1.49%)
Nov 23, 2009
8.970
9.139
8.941
9.017
158,429
+0.18(+2.05%)
Nov 20, 2009
8.853
8.853
8.731
8.836
117,646
+0.00(+0.00%)
Nov 19, 2009
8.883
8.912
8.731
8.836
218,497
+0.09(+1.00%)
Nov 18, 2009
8.649
8.766
8.585
8.748
135,268
+0.13(+1.49%)
Nov 17, 2009
8.351
8.637
8.351
8.620
231,947
+0.27(+3.22%)
Nov 16, 2009
8.316
8.497
8.316
8.351
93,583
+0.11(+1.27%)
Nov 13, 2009
8.246
8.252
8.158
8.246
105,365
+0.01(+0.07%)
Nov 12, 2009
8.304
8.339
8.193
8.240
115,525
-0.08(-0.91%)
Nov 11, 2009
8.246
8.684
7.972
8.316
318,637
+0.12(+1.42%)
Nov 10, 2009
8.199
8.322
8.001
8.199
82,995
-0.06(-0.71%)
Nov 09, 2009
7.948
8.299
7.907
8.258
259,018
+0.35(+4.43%)
Nov 06, 2009
7.744
7.925
7.720
7.907
79,586
+0.11(+1.35%)
Nov 05, 2009
7.580
7.802
7.569
7.802
79,333
+0.26(+3.49%)
Nov 04, 2009
7.726
7.814
7.516
7.539
107,932
-0.16(-2.05%)
Nov 03, 2009
7.557
7.732
7.510
7.697
113,494
+0.09(+1.23%)
Nov 02, 2009
7.901
7.919
7.498
7.604
110,020
-0.27(-3.41%)
Oct 30, 2009
7.750
7.872
7.545
7.872
212,076
+0.04(+0.52%)
Oct 29, 2009
7.896
7.954
7.790
7.831
45,476
+0.02(+0.22%)
Oct 28, 2009
8.059
8.246
7.808
7.814
92,180
-0.30(-3.67%)
Oct 27, 2009
8.188
8.269
8.082
8.112
122,246
-0.08(-0.93%)
Oct 26, 2009
8.170
8.269
8.129
8.188
112,648
+0.01(+0.07%)
Oct 23, 2009
8.176
8.182
8.141
8.182
186,945
-0.15(-1.75%)
Oct 22, 2009
8.077
8.409
7.896
8.328
58,985
+0.26(+3.26%)
Oct 21, 2009
8.188
8.450
8.024
8.065
120,309
-0.16(-1.99%)
Oct 20, 2009
8.176
8.275
8.176
8.228
68,305
-0.05(-0.63%)
Oct 19, 2009
8.147
8.339
8.141
8.281
70,913
+0.13(+1.58%)
Oct 16, 2009
8.147
8.246
8.018
8.153
120,253
-0.01(-0.07%)
Oct 15, 2009
8.082
8.176
8.018
8.158
107,622
+0.07(+0.87%)
Oct 14, 2009
7.954
8.088
7.954
8.088
84,968
+0.20(+2.52%)
Oct 13, 2009
7.878
7.896
7.820
7.890
68,329
+0.02(+0.30%)
Oct 12, 2009
7.726
7.890
7.674
7.866
76,511
+0.24(+3.14%)
Oct 09, 2009
7.510
7.633
7.434
7.627
80,471
+0.16(+2.11%)
Oct 08, 2009
7.323
7.516
7.294
7.469
182,829
+0.18(+2.40%)
Oct 07, 2009
7.055
7.300
6.955
7.294
123,902
+0.19(+2.71%)
Oct 06, 2009
7.014
7.101
6.990
7.101
94,677
+0.09(+1.33%)
Oct 05, 2009
7.066
7.078
6.950
7.008
65,862
-0.06(-0.91%)
Oct 02, 2009
6.920
7.119
6.897
7.072
69,654
+0.08(+1.09%)
Oct 01, 2009
7.066
7.066
6.926
6.996
154,388
-0.09(-1.24%)
Sep 30, 2009
7.376
7.382
7.084
7.084
94,583
-0.27(-3.65%)
Sep 29, 2009
7.317
7.463
7.282
7.352
43,969
+0.06(+0.88%)
Sep 28, 2009
7.113
7.349
7.060
7.288
67,863
+0.23(+3.31%)
Sep 25, 2009
7.131
7.131
6.950
7.055
63,879
-0.06(-0.90%)
Sep 24, 2009
7.277
7.294
7.072
7.119
78,451
-0.15(-2.01%)
Sep 23, 2009
7.388
7.504
7.265
7.265
60,293
-0.12(-1.58%)
Sep 22, 2009
7.347
7.411
7.271
7.382
73,447
+0.09(+1.28%)
Sep 21, 2009
7.317
7.393
7.259
7.288
110,929
-0.03(-0.40%)
Sep 18, 2009
7.352
7.382
7.265
7.317
163,621
-0.03(-0.40%)
Sep 17, 2009
7.265
7.358
7.177
7.347
125,456
+0.08(+1.13%)
Sep 16, 2009
7.300
7.335
7.195
7.265
60,788
-0.04(-0.48%)
Sep 15, 2009
7.277
7.376
7.055
7.300
167,260
+0.04(+0.48%)
Sep 14, 2009
7.242
7.387
7.101
7.265
160,012
-0.04(-0.48%)
Sep 11, 2009
7.551
7.586
7.230
7.300
236,134
-0.26(-3.47%)
Sep 10, 2009
7.639
7.715
7.481
7.563
148,258
-0.10(-1.30%)
Sep 09, 2009
7.633
7.855
7.469
7.662
82,417
+0.08(+1.00%)
Sep 08, 2009
7.592
7.621
7.388
7.586
145,453
+0.09(+1.25%)
Sep 04, 2009
7.382
7.534
7.265
7.493
157,933
+0.10(+1.34%)
Sep 03, 2009
7.347
7.393
7.177
7.393
88,725
+0.06(+0.80%)
Sep 02, 2009
7.411
7.475
7.282
7.335
120,871
-0.15(-2.03%)
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
.