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 (%)
Oct 31, 2014
9.094
9.190
8.938
9.160
57,730
+0.32(+3.66%)
Oct 30, 2014
8.465
8.872
8.465
8.837
35,070
+0.27(+3.14%)
Oct 29, 2014
8.435
8.579
8.334
8.567
28,654
+0.10(+1.20%)
Oct 28, 2014
8.124
8.489
7.891
8.465
41,898
+0.37(+4.51%)
Oct 27, 2014
8.118
8.136
7.998
8.100
21,265
-0.04(-0.44%)
Oct 24, 2014
8.489
8.489
8.106
8.136
24,271
-0.33(-3.89%)
Oct 23, 2014
8.178
8.573
8.178
8.465
35,529
+0.36(+4.43%)
Oct 22, 2014
8.232
8.292
8.016
8.106
34,006
-0.14(-1.74%)
Oct 21, 2014
8.190
8.292
8.142
8.250
39,424
-0.09(-1.08%)
Oct 20, 2014
8.675
8.789
8.286
8.340
55,552
-0.35(-4.00%)
Oct 17, 2014
9.046
9.046
8.669
8.687
30,812
-0.29(-3.20%)
Oct 16, 2014
9.172
9.291
8.914
8.974
42,204
-0.31(-3.29%)
Oct 15, 2014
8.914
9.345
8.645
9.280
49,348
+0.34(+3.75%)
Oct 14, 2014
8.328
8.992
8.328
8.944
40,632
+0.71(+8.58%)
Oct 13, 2014
7.927
8.346
7.927
8.238
20,047
+0.29(+3.61%)
Oct 10, 2014
7.687
8.064
7.687
7.950
45,586
+0.16(+2.08%)
Oct 09, 2014
8.226
8.292
7.693
7.789
35,437
-0.48(-5.86%)
Oct 08, 2014
7.729
8.304
7.525
8.274
40,230
+0.57(+7.47%)
Oct 07, 2014
7.705
7.807
7.567
7.699
54,574
-0.09(-1.15%)
Oct 06, 2014
7.669
7.834
7.585
7.789
31,786
+0.12(+1.56%)
Oct 03, 2014
7.675
7.867
7.585
7.669
25,908
+0.11(+1.43%)
Oct 02, 2014
7.406
7.621
7.388
7.561
31,584
+0.18(+2.43%)
Oct 01, 2014
7.442
7.466
7.232
7.382
65,270
-0.08(-1.12%)
Sep 30, 2014
7.543
7.549
7.376
7.466
76,673
-0.02(-0.32%)
Sep 29, 2014
7.394
7.597
7.394
7.489
18,240
-0.04(-0.48%)
Sep 26, 2014
7.358
7.561
7.334
7.525
38,519
+0.16(+2.20%)
Sep 25, 2014
7.711
7.783
7.316
7.364
47,835
-0.37(-4.73%)
Sep 24, 2014
7.783
8.010
7.406
7.729
49,042
-0.12(-1.53%)
Sep 23, 2014
8.046
8.178
7.837
7.849
58,418
-0.15(-1.87%)
Sep 22, 2014
8.292
8.292
7.915
7.998
24,799
-0.37(-4.43%)
Sep 19, 2014
8.501
8.741
8.364
8.370
75,293
-0.10(-1.20%)
Sep 18, 2014
8.280
8.531
8.196
8.471
51,711
+0.19(+2.24%)
Sep 17, 2014
8.304
8.603
8.130
8.286
40,186
+0.12(+1.47%)
Sep 16, 2014
8.148
8.220
8.088
8.166
11,441
-0.01(-0.15%)
Sep 15, 2014
8.118
8.274
8.094
8.178
25,347
-0.08(-0.94%)
Sep 12, 2014
8.459
8.615
8.238
8.256
40,138
-0.18(-2.13%)
Sep 11, 2014
8.382
8.495
8.298
8.435
25,030
-0.02(-0.28%)
Sep 10, 2014
8.435
8.489
8.238
8.459
53,677
+0.04(+0.50%)
Sep 09, 2014
8.405
8.543
8.214
8.417
40,585
+0.02(+0.29%)
Sep 08, 2014
8.405
8.495
8.376
8.394
21,285
-0.04(-0.50%)
Sep 05, 2014
8.405
8.591
8.382
8.435
38,264
-0.03(-0.35%)
Sep 04, 2014
8.717
8.777
8.429
8.465
39,401
-0.05(-0.56%)
Sep 03, 2014
8.831
8.962
8.465
8.513
45,189
-0.24(-2.74%)
Sep 02, 2014
8.783
8.878
8.681
8.753
37,385
+0.02(+0.27%)
Aug 29, 2014
8.795
8.729
8.729
8.729
25,389
-0.07(-0.82%)
Aug 28, 2014
8.884
8.968
8.747
8.801
40,430
-0.16(-1.80%)
Aug 27, 2014
8.908
9.088
8.890
8.962
15,028
+0.02(+0.20%)
Aug 26, 2014
8.627
8.968
8.513
8.944
58,169
+0.34(+3.89%)
Aug 25, 2014
8.651
8.711
8.483
8.609
21,719
-0.02(-0.21%)
Aug 22, 2014
8.573
8.693
8.465
8.627
51,214
+0.05(+0.63%)
Aug 21, 2014
8.537
8.591
8.531
8.573
13,230
-0.02(-0.21%)
Aug 20, 2014
8.753
8.753
8.531
8.591
19,053
-0.20(-2.25%)
Aug 19, 2014
8.854
8.950
8.765
8.789
20,276
-0.02(-0.20%)
Aug 18, 2014
8.501
8.783
8.477
8.807
29,464
+0.43(+5.07%)
Aug 15, 2014
8.513
8.513
8.220
8.382
33,699
-0.05(-0.64%)
Aug 14, 2014
8.423
8.447
8.364
8.435
19,284
+0.05(+0.64%)
Aug 13, 2014
8.262
8.411
8.256
8.382
17,638
+0.13(+1.52%)
Aug 12, 2014
8.399
8.399
8.202
8.256
17,576
-0.16(-1.92%)
Aug 11, 2014
8.441
8.441
8.382
8.417
13,873
+0.02(+0.29%)
Aug 08, 2014
8.376
8.441
8.352
8.394
18,871
+0.00(+0.00%)
Aug 07, 2014
8.423
8.423
8.298
8.394
18,290
+0.03(+0.36%)
Aug 06, 2014
8.388
8.471
8.352
8.364
21,555
-0.07(-0.78%)
Aug 05, 2014
8.136
8.465
8.136
8.429
22,569
+0.25(+3.07%)
Aug 04, 2014
8.118
8.274
8.100
8.178
37,044
+0.08(+1.04%)
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
.