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 (%)
Jan 31, 2006
4.176
4.251
4.158
4.228
15,068
+0.08(+1.97%)
Jan 30, 2006
4.222
4.263
4.117
4.146
11,986
-0.06(-1.39%)
Jan 27, 2006
4.222
4.281
4.176
4.205
55,993
-0.02(-0.41%)
Jan 26, 2006
4.117
4.234
4.117
4.222
29,623
+0.13(+3.29%)
Jan 25, 2006
4.030
4.117
3.924
4.088
28,253
+0.01(+0.29%)
Jan 24, 2006
4.006
4.100
4.001
4.076
16,609
+0.07(+1.75%)
Jan 23, 2006
3.942
4.030
3.854
4.006
19,007
+0.06(+1.63%)
Jan 20, 2006
4.030
4.030
3.930
3.942
29,623
-0.03(-0.74%)
Jan 19, 2006
3.884
4.006
3.884
3.971
15,239
+0.03(+0.74%)
Jan 18, 2006
3.924
3.983
3.843
3.942
32,705
+0.02(+0.45%)
Jan 17, 2006
3.726
3.936
3.726
3.924
50,856
+0.16(+4.35%)
Jan 13, 2006
3.714
3.796
3.679
3.761
27,740
+0.08(+2.22%)
Jan 12, 2006
3.738
3.738
3.679
3.679
29,109
-0.07(-1.87%)
Jan 11, 2006
3.767
3.784
3.720
3.749
33,904
-0.08(-1.98%)
Jan 10, 2006
3.743
3.849
3.738
3.825
37,157
+0.04(+0.92%)
Jan 09, 2006
3.738
3.796
3.738
3.790
5,650
+0.05(+1.25%)
Jan 06, 2006
3.767
3.784
3.714
3.743
16,781
-0.01(-0.31%)
Jan 05, 2006
3.644
3.790
3.644
3.755
44,007
+0.12(+3.21%)
Jan 04, 2006
3.790
3.878
3.621
3.638
135,275
-0.15(-4.01%)
Jan 03, 2006
3.650
3.825
3.650
3.790
46,918
+0.15(+4.01%)
Dec 30, 2005
3.638
3.708
3.621
3.644
38,870
-0.03(-0.79%)
Dec 29, 2005
3.697
3.697
3.673
3.673
12,842
+0.01(+0.16%)
Dec 28, 2005
3.679
3.708
3.650
3.667
6,506
-0.01(-0.32%)
Dec 27, 2005
3.703
3.778
3.656
3.679
34,075
+0.00(+0.00%)
Dec 23, 2005
3.632
3.697
3.574
3.679
15,753
+0.07(+1.94%)
Dec 22, 2005
3.679
3.703
3.557
3.609
43,322
-0.05(-1.28%)
Dec 21, 2005
3.679
3.720
3.656
3.656
17,465
-0.01(-0.16%)
Dec 20, 2005
3.638
3.691
3.597
3.662
21,233
-0.01(-0.32%)
Dec 19, 2005
3.726
3.819
3.627
3.673
47,089
-0.07(-1.87%)
Dec 16, 2005
3.685
3.755
3.679
3.743
127,056
+0.06(+1.58%)
Dec 15, 2005
3.685
3.714
3.650
3.685
34,589
+0.00(+0.00%)
Dec 14, 2005
3.708
3.761
3.679
3.685
26,541
+0.00(+0.00%)
Dec 13, 2005
3.685
3.761
3.679
3.685
33,219
+0.01(+0.16%)
Dec 12, 2005
3.592
3.732
3.592
3.679
77,911
+0.06(+1.61%)
Dec 09, 2005
3.562
3.703
3.533
3.621
113,871
+0.11(+2.99%)
Dec 08, 2005
3.679
3.697
3.510
3.516
76,199
-0.14(-3.83%)
Dec 07, 2005
3.738
3.738
3.603
3.656
48,973
-0.08(-2.19%)
Dec 06, 2005
3.708
3.813
3.708
3.738
42,808
+0.09(+2.40%)
Dec 05, 2005
3.527
3.761
3.510
3.650
49,829
+0.13(+3.82%)
Dec 02, 2005
3.510
3.557
3.393
3.516
35,616
+0.01(+0.17%)
Dec 01, 2005
3.504
3.708
3.469
3.510
101,542
+0.05(+1.52%)
Nov 30, 2005
3.329
3.457
3.300
3.457
76,199
+0.16(+4.78%)
Nov 29, 2005
3.300
3.387
3.282
3.300
19,349
-0.02(-0.53%)
Nov 28, 2005
3.323
3.381
3.300
3.317
54,623
-0.06(-1.90%)
Nov 25, 2005
3.486
3.492
3.381
3.381
16,609
-0.05(-1.36%)
Nov 23, 2005
3.434
3.446
3.370
3.428
76,028
+0.05(+1.38%)
Nov 22, 2005
3.381
3.416
3.317
3.381
39,212
+0.00(+0.00%)
Nov 21, 2005
3.387
3.416
3.358
3.381
36,301
+0.00(+0.00%)
Nov 18, 2005
3.562
3.574
3.358
3.381
273,119
-0.19(-5.39%)
Nov 17, 2005
3.714
3.738
3.358
3.574
102,740
-0.08(-2.24%)
Nov 16, 2005
3.784
3.837
3.580
3.656
108,049
-0.19(-4.86%)
Nov 15, 2005
3.995
3.983
3.621
3.843
80,822
-0.15(-3.66%)
Nov 14, 2005
4.146
4.146
3.942
3.989
56,507
-0.15(-3.67%)
Nov 11, 2005
4.088
4.146
4.088
4.141
14,897
-0.01(-0.14%)
Nov 10, 2005
4.117
4.164
4.059
4.146
34,075
+0.03(+0.71%)
Nov 09, 2005
4.123
4.146
4.000
4.117
29,623
+0.00(+0.00%)
Nov 08, 2005
4.088
4.123
4.059
4.117
25,513
-0.02(-0.42%)
Nov 07, 2005
4.146
4.164
4.117
4.135
20,548
+0.02(+0.43%)
Nov 04, 2005
4.158
4.158
4.094
4.117
4,965
-0.04(-0.84%)
Nov 03, 2005
4.146
4.181
4.094
4.152
43,493
+0.01(+0.14%)
Nov 02, 2005
4.076
4.152
4.076
4.146
38,870
+0.11(+2.75%)
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
.