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 30, 2004
4.292
4.322
4.234
4.257
20,548
-0.04(-0.82%)
Jan 29, 2004
4.322
4.368
4.176
4.292
40,068
+0.03(+0.68%)
Jan 28, 2004
4.397
4.415
4.176
4.263
62,843
-0.11(-2.41%)
Jan 27, 2004
4.438
4.468
4.351
4.368
39,897
-0.02(-0.53%)
Jan 26, 2004
4.380
4.415
4.368
4.392
41,096
+0.04(+0.94%)
Jan 23, 2004
4.409
4.409
4.275
4.351
18,835
-0.02(-0.40%)
Jan 22, 2004
4.438
4.438
4.316
4.368
46,575
-0.19(-4.10%)
Jan 21, 2004
4.643
4.672
4.468
4.555
94,007
-0.09(-1.89%)
Jan 20, 2004
4.322
4.643
4.275
4.643
106,336
+0.38(+8.90%)
Jan 16, 2004
4.211
4.263
4.193
4.263
31,335
+0.08(+1.81%)
Jan 15, 2004
4.251
4.251
4.152
4.187
26,712
-0.01(-0.14%)
Jan 14, 2004
4.211
4.257
4.176
4.193
37,842
-0.02(-0.42%)
Jan 13, 2004
4.263
4.287
4.146
4.211
30,651
-0.08(-1.90%)
Jan 12, 2004
4.205
4.316
4.176
4.292
27,740
+0.15(+3.52%)
Jan 09, 2004
4.263
4.322
4.146
4.146
37,671
-0.15(-3.53%)
Jan 08, 2004
4.304
4.304
4.251
4.298
28,424
-0.02(-0.54%)
Jan 07, 2004
4.263
4.351
4.263
4.322
111,987
+0.03(+0.68%)
Jan 06, 2004
3.878
4.292
3.878
4.292
161,988
+0.41(+10.69%)
Jan 05, 2004
3.854
3.948
3.790
3.878
30,822
+0.02(+0.45%)
Jan 02, 2004
3.889
3.977
3.854
3.860
41,610
-0.03(-0.75%)
Dec 31, 2003
3.971
4.006
3.884
3.889
62,158
-0.09(-2.35%)
Dec 30, 2003
3.948
4.024
3.948
3.983
26,712
+0.06(+1.49%)
Dec 29, 2003
3.948
3.989
3.872
3.924
27,055
-0.06(-1.61%)
Dec 26, 2003
4.030
4.035
3.971
3.989
28,253
-0.05(-1.16%)
Dec 24, 2003
3.942
4.035
3.942
4.035
39,384
+0.11(+2.83%)
Dec 23, 2003
3.919
3.930
3.872
3.924
12,500
+0.01(+0.15%)
Dec 22, 2003
3.930
3.930
3.849
3.919
11,301
+0.02(+0.60%)
Dec 19, 2003
3.884
3.895
3.808
3.895
24,829
+0.00(+0.00%)
Dec 18, 2003
3.796
3.878
3.790
3.895
88,014
+0.10(+2.62%)
Dec 17, 2003
3.913
3.913
3.796
3.796
33,733
-0.13(-3.27%)
Dec 16, 2003
3.913
3.924
3.849
3.924
25,171
+0.11(+2.75%)
Dec 15, 2003
3.971
4.030
3.825
3.819
73,288
-0.15(-3.82%)
Dec 12, 2003
4.070
4.070
3.959
3.971
37,842
-0.09(-2.30%)
Dec 11, 2003
4.000
4.065
3.971
4.065
40,068
+0.11(+2.81%)
Dec 10, 2003
4.065
4.065
3.901
3.954
53,767
-0.16(-3.97%)
Dec 09, 2003
4.211
4.211
4.117
4.117
59,247
-0.09(-2.22%)
Dec 08, 2003
4.117
4.211
4.088
4.211
45,719
+0.15(+3.74%)
Dec 05, 2003
4.068
4.094
4.030
4.059
29,966
-0.02(-0.57%)
Dec 04, 2003
4.176
4.176
4.000
4.082
85,274
-0.12(-2.92%)
Dec 03, 2003
4.100
4.205
4.100
4.205
44,863
+0.05(+1.12%)
Dec 02, 2003
4.310
4.310
4.152
4.158
55,651
-0.15(-3.39%)
Dec 01, 2003
4.292
4.433
4.269
4.304
70,891
+0.07(+1.66%)
Nov 28, 2003
4.146
4.292
4.146
4.234
25,342
+0.03(+0.69%)
Nov 26, 2003
4.246
4.251
4.193
4.205
23,116
+0.01(+0.14%)
Nov 25, 2003
4.117
4.211
4.117
4.199
53,938
+0.11(+2.71%)
Nov 24, 2003
4.117
4.263
4.000
4.088
118,494
+0.03(+0.72%)
Nov 21, 2003
4.024
4.076
3.971
4.059
94,007
+0.09(+2.36%)
Nov 20, 2003
3.942
3.965
3.924
3.965
64,213
-0.01(-0.15%)
Nov 19, 2003
3.913
3.913
3.913
3.971
170,892
+0.10(+2.56%)
Nov 18, 2003
3.837
3.919
3.837
3.872
85,788
+0.08(+2.16%)
Nov 17, 2003
3.650
3.790
3.632
3.790
104,453
-0.01(-0.15%)
Nov 14, 2003
4.094
4.181
3.796
3.796
73,288
-0.24(-5.93%)
Nov 13, 2003
4.205
4.205
4.030
4.035
43,836
-0.05(-1.14%)
Nov 12, 2003
3.959
4.105
3.942
4.082
153,083
-0.02(-0.57%)
Nov 11, 2003
4.199
4.199
4.105
4.105
119,179
-0.09(-2.09%)
Nov 10, 2003
4.170
4.316
4.170
4.193
75,685
-0.12(-2.84%)
Nov 07, 2003
4.374
4.433
4.310
4.316
202,913
-0.06(-1.34%)
Nov 06, 2003
4.333
4.462
4.322
4.374
150,857
+0.23(+5.49%)
Nov 05, 2003
3.878
4.152
3.889
4.146
132,022
+0.23(+5.97%)
Nov 04, 2003
3.878
3.913
3.843
3.913
90,925
+0.01(+0.15%)
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
.