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 (%)
Jul 29, 2005
4.164
4.205
4.059
4.065
29,452
-0.11(-2.66%)
Jul 28, 2005
4.146
4.176
4.082
4.176
39,555
+0.02(+0.56%)
Jul 27, 2005
4.152
4.176
4.146
4.152
59,247
+0.00(+0.00%)
Jul 26, 2005
4.170
4.170
4.117
4.152
27,226
+0.01(+0.14%)
Jul 25, 2005
4.111
4.170
4.088
4.146
31,678
+0.02(+0.42%)
Jul 22, 2005
4.088
4.164
4.070
4.129
54,966
+0.04(+0.86%)
Jul 21, 2005
4.088
4.111
3.959
4.094
73,459
+0.01(+0.14%)
Jul 20, 2005
4.030
4.088
3.930
4.088
31,164
+0.01(+0.14%)
Jul 19, 2005
4.030
4.123
4.030
4.082
33,904
+0.08(+1.90%)
Jul 18, 2005
4.030
4.076
3.977
4.006
31,678
-0.02(-0.44%)
Jul 15, 2005
4.024
4.082
3.995
4.024
51,884
+0.06(+1.47%)
Jul 14, 2005
4.146
4.170
3.942
3.965
47,945
-0.18(-4.23%)
Jul 13, 2005
4.094
4.199
4.094
4.141
36,986
+0.01(+0.14%)
Jul 12, 2005
4.211
4.234
4.111
4.135
40,068
-0.07(-1.67%)
Jul 11, 2005
4.205
4.380
4.170
4.205
125,001
+0.02(+0.42%)
Jul 08, 2005
4.070
4.205
4.070
4.187
67,980
+0.12(+2.87%)
Jul 07, 2005
4.000
4.070
3.936
4.070
16,096
+0.01(+0.29%)
Jul 06, 2005
3.971
4.088
3.854
4.059
83,905
+0.09(+2.21%)
Jul 05, 2005
3.802
3.971
3.802
3.971
23,459
+0.17(+4.45%)
Jul 01, 2005
3.954
3.954
3.632
3.802
53,596
-0.12(-3.13%)
Jun 30, 2005
3.942
3.971
3.901
3.924
140,412
+0.01(+0.30%)
Jun 29, 2005
3.919
3.965
3.884
3.913
111,987
+0.00(+0.00%)
Jun 28, 2005
3.971
3.971
3.831
3.913
84,247
-0.06(-1.47%)
Jun 27, 2005
4.000
4.000
3.901
3.971
88,357
-0.06(-1.45%)
Jun 24, 2005
3.825
4.030
3.813
4.030
158,905
+0.16(+4.23%)
Jun 23, 2005
4.041
4.041
3.854
3.866
40,753
-0.21(-5.16%)
Jun 22, 2005
4.065
4.094
4.035
4.076
49,144
+0.01(+0.14%)
Jun 21, 2005
4.111
4.170
4.065
4.070
32,705
+0.01(+0.14%)
Jun 20, 2005
4.146
4.146
4.065
4.065
27,397
-0.06(-1.42%)
Jun 17, 2005
4.088
4.164
4.059
4.123
91,781
+0.08(+1.88%)
Jun 16, 2005
4.030
4.088
3.901
4.047
41,952
+0.05(+1.17%)
Jun 15, 2005
3.971
4.024
3.948
4.000
36,473
+0.06(+1.63%)
Jun 14, 2005
3.773
3.971
3.773
3.936
47,432
+0.11(+2.74%)
Jun 13, 2005
3.942
3.959
3.703
3.831
53,596
-0.11(-2.81%)
Jun 10, 2005
3.948
3.948
3.860
3.942
17,637
+0.00(+0.00%)
Jun 09, 2005
3.942
3.971
3.884
3.942
29,623
+0.00(+0.00%)
Jun 08, 2005
3.977
4.000
3.942
3.942
31,164
-0.01(-0.15%)
Jun 07, 2005
3.971
4.000
3.919
3.948
111,473
-0.01(-0.15%)
Jun 06, 2005
3.825
3.983
3.825
3.954
29,109
+0.09(+2.27%)
Jun 03, 2005
4.030
4.030
3.831
3.866
33,219
-0.11(-2.79%)
Jun 02, 2005
3.738
4.035
3.738
3.977
49,829
+0.22(+5.91%)
Jun 01, 2005
3.662
3.778
3.632
3.755
50,171
+0.04(+0.94%)
May 31, 2005
3.907
3.954
3.720
3.720
53,938
-0.19(-4.78%)
May 27, 2005
3.854
3.924
3.720
3.907
19,520
+0.05(+1.36%)
May 26, 2005
3.895
3.913
3.767
3.854
47,432
-0.08(-1.93%)
May 25, 2005
4.000
4.000
3.849
3.930
12,671
-0.08(-1.89%)
May 24, 2005
4.070
4.070
3.942
4.006
33,219
-0.05(-1.29%)
May 23, 2005
4.059
4.117
4.000
4.059
97,603
+0.05(+1.16%)
May 20, 2005
3.913
4.158
3.913
4.012
102,912
+0.09(+2.38%)
May 19, 2005
3.743
3.959
3.738
3.919
137,159
+0.18(+4.84%)
May 18, 2005
3.679
3.813
3.667
3.738
77,226
+0.09(+2.56%)
May 17, 2005
3.650
3.726
3.609
3.644
72,774
+0.02(+0.48%)
May 16, 2005
3.329
3.644
3.329
3.627
162,159
+0.36(+10.89%)
May 13, 2005
3.457
3.504
3.270
3.270
59,076
-0.18(-5.08%)
May 12, 2005
3.358
3.475
3.300
3.446
128,939
+0.14(+4.24%)
May 11, 2005
3.504
3.504
3.008
3.305
535,280
-1.18(-26.30%)
May 10, 2005
4.263
4.579
4.246
4.485
255,653
+0.22(+5.21%)
May 09, 2005
4.205
4.281
4.205
4.263
83,220
+0.02(+0.55%)
May 06, 2005
4.298
4.316
4.240
4.240
23,459
+0.00(+0.00%)
May 05, 2005
4.205
4.257
4.205
4.240
28,424
-0.01(-0.14%)
May 04, 2005
4.281
4.304
4.193
4.246
40,411
-0.02(-0.55%)
May 03, 2005
4.263
4.327
4.240
4.269
45,034
+0.01(+0.14%)
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
.