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 (%)
Mar 31, 2006
4.234
4.234
4.146
4.216
58,219
+0.01(+0.14%)
Mar 30, 2006
4.228
4.228
4.187
4.211
23,116
-0.01(-0.28%)
Mar 29, 2006
4.176
4.228
4.152
4.222
86,644
+0.05(+1.12%)
Mar 28, 2006
4.094
4.228
4.094
4.176
27,226
-0.03(-0.69%)
Mar 27, 2006
4.211
4.234
4.152
4.205
16,952
+0.01(+0.28%)
Mar 24, 2006
4.205
4.222
4.111
4.193
34,931
+0.03(+0.70%)
Mar 23, 2006
4.059
4.205
4.059
4.164
44,007
+0.16(+4.09%)
Mar 22, 2006
3.954
4.030
3.954
4.000
13,185
+0.03(+0.74%)
Mar 21, 2006
4.070
4.146
3.959
3.971
49,486
-0.11(-2.72%)
Mar 20, 2006
4.176
4.216
4.076
4.082
29,452
-0.03(-0.71%)
Mar 17, 2006
4.146
4.187
4.088
4.111
153,940
-0.04(-0.85%)
Mar 16, 2006
4.181
4.199
4.129
4.146
44,178
-0.04(-0.84%)
Mar 15, 2006
4.146
4.205
4.146
4.181
30,308
+0.06(+1.42%)
Mar 14, 2006
4.059
4.187
4.024
4.123
68,322
+0.03(+0.71%)
Mar 13, 2006
4.000
4.111
4.000
4.094
42,979
+0.11(+2.79%)
Mar 10, 2006
3.971
4.000
3.860
3.983
22,089
+0.06(+1.49%)
Mar 09, 2006
3.983
3.983
3.895
3.924
50,685
+0.00(+0.00%)
Mar 08, 2006
3.930
3.983
3.913
3.924
75,172
-0.02(-0.44%)
Mar 07, 2006
3.924
3.977
3.913
3.942
27,740
-0.01(-0.15%)
Mar 06, 2006
4.076
4.076
3.942
3.948
25,171
-0.07(-1.74%)
Mar 03, 2006
4.018
4.082
4.006
4.018
54,452
-0.01(-0.29%)
Mar 02, 2006
4.047
4.088
4.012
4.030
15,068
-0.04(-1.00%)
Mar 01, 2006
4.059
4.135
4.059
4.070
20,719
+0.01(+0.29%)
Feb 28, 2006
4.105
4.170
4.030
4.059
94,864
-0.05(-1.14%)
Feb 27, 2006
4.135
4.135
4.088
4.105
36,815
+0.01(+0.14%)
Feb 24, 2006
4.141
4.146
4.094
4.100
61,130
-0.10(-2.36%)
Feb 23, 2006
4.059
4.199
4.059
4.199
28,424
+0.11(+2.71%)
Feb 22, 2006
4.000
4.094
4.000
4.088
18,664
+0.09(+2.19%)
Feb 21, 2006
4.030
4.059
3.971
4.000
18,493
-0.01(-0.29%)
Feb 17, 2006
4.105
4.105
4.006
4.012
16,267
-0.04(-0.87%)
Feb 16, 2006
4.088
4.187
3.965
4.047
21,575
+0.01(+0.14%)
Feb 15, 2006
4.059
4.094
4.024
4.041
9,931
-0.04(-1.00%)
Feb 14, 2006
4.170
4.170
4.082
4.082
27,568
-0.03(-0.71%)
Feb 13, 2006
4.100
4.170
4.082
4.111
34,075
-0.01(-0.14%)
Feb 10, 2006
4.105
4.163
4.094
4.117
11,986
-0.01(-0.28%)
Feb 09, 2006
4.146
4.222
4.129
4.129
23,116
-0.02(-0.42%)
Feb 08, 2006
4.117
4.176
4.117
4.146
30,993
+0.04(+1.00%)
Feb 07, 2006
4.100
4.164
4.088
4.105
33,733
-0.05(-1.26%)
Feb 06, 2006
4.205
4.205
4.117
4.158
23,116
-0.06(-1.39%)
Feb 03, 2006
4.117
4.263
4.117
4.216
34,418
+0.07(+1.69%)
Feb 02, 2006
4.222
4.240
4.117
4.146
19,520
-0.13(-3.14%)
Feb 01, 2006
4.251
4.292
4.234
4.281
14,554
+0.05(+1.24%)
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%)
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
.