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 (%)
May 29, 2015
5.089
5.095
4.975
4.999
44,629
-0.08(-1.53%)
May 28, 2015
5.101
5.161
5.059
5.077
46,600
-0.04(-0.82%)
May 27, 2015
5.107
5.155
5.071
5.119
45,636
+0.07(+1.30%)
May 26, 2015
5.304
5.304
4.861
5.053
107,324
-0.25(-4.74%)
May 22, 2015
5.388
5.304
5.304
5.304
42,760
-0.10(-1.88%)
May 21, 2015
5.448
5.628
5.388
5.406
20,458
-0.11(-1.95%)
May 20, 2015
5.568
5.622
5.388
5.514
38,053
+0.00(+0.00%)
May 19, 2015
5.592
5.628
5.406
5.514
35,451
-0.03(-0.54%)
May 18, 2015
5.777
5.849
5.310
5.544
68,650
-0.26(-4.44%)
May 15, 2015
5.933
5.951
5.783
5.801
18,457
-0.13(-2.22%)
May 14, 2015
6.023
6.023
5.903
5.933
14,199
-0.03(-0.50%)
May 13, 2015
5.963
6.017
5.942
5.963
30,953
+0.04(+0.61%)
May 12, 2015
6.023
6.089
5.927
5.927
31,524
-0.17(-2.85%)
May 11, 2015
6.059
6.190
6.041
6.101
22,975
+0.05(+0.79%)
May 08, 2015
6.178
6.202
5.993
6.053
35,750
-0.03(-0.49%)
May 07, 2015
6.011
6.089
6.005
6.083
19,334
+0.07(+1.20%)
May 06, 2015
6.113
6.119
5.927
6.011
108,784
-0.26(-4.20%)
May 05, 2015
6.286
6.376
6.226
6.274
54,897
+0.04(+0.58%)
May 04, 2015
6.394
6.478
6.226
6.238
25,788
-0.12(-1.88%)
May 01, 2015
6.286
6.454
6.268
6.358
27,001
+0.10(+1.63%)
Apr 30, 2015
6.346
6.400
6.226
6.256
60,127
-0.11(-1.79%)
Apr 29, 2015
6.568
6.568
6.370
6.370
18,766
-0.04(-0.56%)
Apr 28, 2015
6.771
6.771
6.358
6.406
24,841
-0.03(-0.47%)
Apr 27, 2015
6.478
6.717
6.400
6.436
41,720
+0.04(+0.66%)
Apr 24, 2015
6.382
6.633
6.304
6.394
29,369
-0.17(-2.55%)
Apr 23, 2015
6.376
6.855
6.346
6.562
117,950
+0.21(+3.30%)
Apr 22, 2015
6.274
6.439
6.256
6.352
52,420
-0.03(-0.47%)
Apr 21, 2015
6.250
6.526
6.226
6.382
24,814
+0.03(+0.47%)
Apr 20, 2015
6.202
6.430
6.196
6.352
25,928
+0.17(+2.81%)
Apr 17, 2015
6.316
6.358
6.160
6.178
36,077
-0.22(-3.46%)
Apr 16, 2015
6.585
6.585
6.358
6.400
24,717
-0.25(-3.69%)
Apr 15, 2015
6.747
6.754
6.591
6.645
22,437
+0.04(+0.63%)
Apr 14, 2015
6.777
6.879
6.597
6.603
28,308
-0.37(-5.24%)
Apr 13, 2015
7.136
7.136
6.966
6.969
13,289
-0.16(-2.27%)
Apr 10, 2015
7.250
7.250
7.070
7.130
15,360
-0.05(-0.75%)
Apr 09, 2015
7.286
7.286
7.160
7.184
5,654
-0.14(-1.96%)
Apr 08, 2015
7.298
7.448
7.232
7.328
14,717
+0.05(+0.66%)
Apr 07, 2015
7.376
7.436
7.274
7.280
15,263
-0.14(-1.86%)
Apr 06, 2015
7.394
7.561
7.370
7.418
21,639
-0.03(-0.40%)
Apr 02, 2015
7.202
7.448
7.448
7.448
19,709
+0.20(+2.81%)
Apr 01, 2015
7.256
7.376
7.142
7.244
28,165
-0.07(-0.98%)
Mar 31, 2015
7.364
7.579
7.196
7.316
52,727
-0.04(-0.49%)
Mar 30, 2015
7.130
7.442
7.052
7.352
32,274
+0.29(+4.07%)
Mar 27, 2015
7.166
7.334
6.999
7.064
32,319
-0.07(-1.01%)
Mar 26, 2015
7.358
7.370
7.011
7.136
55,697
-0.28(-3.79%)
Mar 25, 2015
8.010
8.058
7.376
7.418
34,789
-0.47(-5.99%)
Mar 24, 2015
7.885
7.953
7.819
7.891
21,064
+0.01(+0.15%)
Mar 23, 2015
7.861
7.980
7.768
7.879
35,341
-0.01(-0.15%)
Mar 20, 2015
7.783
7.962
7.771
7.891
151,614
+0.11(+1.38%)
Mar 19, 2015
7.579
7.837
7.579
7.783
25,384
+0.00(+0.00%)
Mar 18, 2015
7.915
7.964
7.753
7.783
53,642
-0.19(-2.40%)
Mar 17, 2015
7.807
7.986
7.784
7.974
30,319
+0.09(+1.14%)
Mar 16, 2015
7.885
7.903
7.783
7.885
33,672
+0.06(+0.77%)
Mar 13, 2015
7.531
7.891
7.531
7.825
45,013
+0.29(+3.90%)
Mar 12, 2015
6.681
7.543
6.681
7.531
46,371
+0.95(+14.47%)
Mar 11, 2015
6.256
6.687
6.238
6.580
48,613
+0.31(+4.87%)
Mar 10, 2015
6.424
6.567
6.250
6.274
23,286
-0.10(-1.50%)
Mar 09, 2015
6.244
6.436
6.220
6.370
27,938
+0.17(+2.80%)
Mar 06, 2015
6.645
6.681
6.089
6.196
48,413
-0.29(-4.43%)
Mar 05, 2015
6.591
6.669
6.412
6.484
18,280
-0.08(-1.19%)
Mar 04, 2015
6.597
6.669
6.526
6.562
36,366
-0.11(-1.62%)
Mar 03, 2015
7.298
7.298
6.508
6.669
80,685
-0.46(-6.39%)
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
.