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, 2006
6.371
6.599
6.307
6.348
655,486
-0.02(-0.28%)
Oct 30, 2006
6.278
6.453
6.277
6.366
839,393
+0.12(+1.87%)
Oct 27, 2006
6.132
6.406
6.132
6.249
1,151,211
+0.15(+2.39%)
Oct 26, 2006
5.857
6.149
5.700
6.103
1,008,230
+0.30(+5.24%)
Oct 25, 2006
5.811
5.881
5.624
5.799
2,241,977
-0.13(-2.17%)
Oct 24, 2006
7.014
7.014
5.898
5.928
2,313,896
-1.09(-15.56%)
Oct 23, 2006
6.891
7.072
6.811
7.020
1,078,608
+0.10(+1.43%)
Oct 20, 2006
7.025
7.025
6.862
6.920
578,260
-0.09(-1.25%)
Oct 19, 2006
6.950
7.113
6.833
7.008
667,815
-0.06(-0.91%)
Oct 18, 2006
6.985
7.201
6.868
7.072
1,295,391
+0.15(+2.11%)
Oct 17, 2006
7.183
7.347
6.745
6.926
2,201,737
-0.12(-1.66%)
Oct 16, 2006
6.909
7.253
6.815
7.043
1,810,294
+0.06(+0.92%)
Oct 13, 2006
6.804
7.516
6.798
6.979
4,719,231
+0.09(+1.27%)
Oct 12, 2006
8.398
8.398
6.774
6.891
11,478,555
-1.89(-21.54%)
Oct 11, 2006
10.98
11.02
8.520
8.783
5,891,676
-2.20(-20.00%)
Oct 10, 2006
11.15
11.24
10.80
10.98
1,674,505
+0.10(+0.91%)
Oct 09, 2006
10.35
11.00
10.20
10.88
1,869,199
+0.71(+7.01%)
Oct 06, 2006
10.02
10.17
9.659
10.17
855,146
+0.15(+1.52%)
Oct 05, 2006
9.677
10.08
9.426
10.02
774,837
+0.42(+4.38%)
Oct 04, 2006
9.326
9.630
9.250
9.595
703,946
+0.25(+2.69%)
Oct 03, 2006
9.052
9.344
8.836
9.344
578,431
+0.20(+2.24%)
Oct 02, 2006
9.490
9.665
9.075
9.139
1,115,252
-0.22(-2.31%)
Sep 29, 2006
9.110
9.449
9.052
9.356
1,111,998
+0.33(+3.69%)
Sep 28, 2006
8.760
9.099
8.591
9.023
618,328
+0.47(+5.53%)
Sep 27, 2006
8.848
8.993
8.485
8.550
818,159
-0.12(-1.41%)
Sep 26, 2006
8.292
8.701
8.118
8.672
738,878
+0.58(+7.22%)
Sep 25, 2006
8.135
8.170
7.744
8.088
628,431
-0.05(-0.57%)
Sep 22, 2006
9.139
9.139
8.024
8.135
1,424,673
-1.00(-10.99%)
Sep 21, 2006
8.912
9.338
8.853
9.139
1,215,596
+0.29(+3.30%)
Sep 20, 2006
8.030
8.859
8.007
8.848
1,404,810
+0.88(+10.99%)
Sep 19, 2006
7.972
7.995
7.709
7.972
270,893
+0.06(+0.74%)
Sep 18, 2006
7.709
7.995
7.615
7.913
316,955
+0.30(+3.91%)
Sep 15, 2006
8.007
8.141
7.580
7.615
432,881
-0.38(-4.75%)
Sep 14, 2006
8.088
8.123
7.884
7.995
200,002
-0.16(-1.93%)
Sep 13, 2006
8.112
8.193
7.884
8.153
351,887
+0.08(+1.01%)
Sep 12, 2006
7.837
8.164
7.633
8.071
445,553
+0.29(+3.75%)
Sep 11, 2006
7.738
7.913
7.680
7.779
419,696
+0.13(+1.76%)
Sep 08, 2006
7.738
7.977
7.463
7.644
384,250
-0.18(-2.31%)
Sep 07, 2006
7.358
7.942
7.329
7.826
588,020
+0.27(+3.55%)
Sep 06, 2006
7.417
7.767
7.037
7.557
801,550
+0.14(+1.89%)
Sep 05, 2006
6.920
7.534
6.891
7.417
791,447
+0.50(+7.26%)
Sep 01, 2006
6.687
7.066
6.687
6.914
410,449
+0.23(+3.41%)
Aug 31, 2006
6.179
6.696
6.091
6.687
878,092
+0.65(+10.84%)
Aug 30, 2006
5.472
6.161
5.472
6.033
919,873
+1.16(+23.71%)
Aug 29, 2006
4.701
4.952
4.701
4.876
104,453
+0.18(+3.73%)
Aug 28, 2006
4.672
4.765
4.660
4.701
34,418
-0.01(-0.12%)
Aug 25, 2006
4.584
4.719
4.584
4.707
14,897
+0.06(+1.38%)
Aug 24, 2006
4.725
4.742
4.631
4.643
42,979
-0.09(-1.85%)
Aug 23, 2006
4.765
4.835
4.730
4.730
57,363
-0.06(-1.22%)
Aug 22, 2006
4.684
4.806
4.684
4.789
21,404
+0.08(+1.61%)
Aug 21, 2006
4.590
4.713
4.538
4.713
16,267
+0.08(+1.77%)
Aug 18, 2006
4.701
4.701
4.561
4.631
22,431
-0.06(-1.37%)
Aug 17, 2006
4.649
4.736
4.643
4.695
25,171
+0.05(+1.13%)
Aug 16, 2006
4.847
4.847
4.643
4.643
42,637
-0.17(-3.52%)
Aug 15, 2006
4.695
4.830
4.666
4.812
48,973
+0.18(+3.78%)
Aug 14, 2006
4.555
4.678
4.555
4.637
35,103
+0.11(+2.32%)
Aug 11, 2006
4.643
4.643
4.514
4.532
24,829
-0.12(-2.63%)
Aug 10, 2006
4.555
4.678
4.532
4.654
23,459
+0.08(+1.66%)
Aug 09, 2006
4.584
4.631
4.567
4.579
29,623
+0.05(+1.16%)
Aug 08, 2006
4.532
4.631
4.503
4.526
37,500
-0.04(-0.77%)
Aug 07, 2006
4.526
4.584
4.497
4.561
40,753
+0.02(+0.51%)
Aug 04, 2006
4.672
4.672
4.362
4.538
64,726
-0.08(-1.77%)
Aug 03, 2006
4.555
4.654
4.526
4.619
39,384
+0.04(+0.76%)
Aug 02, 2006
4.672
4.719
4.520
4.584
35,274
-0.06(-1.26%)
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
.