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 (%)
Dec 29, 2006
9.957
10.34
9.951
10.19
776,721
+0.18(+1.75%)
Dec 28, 2006
9.928
10.12
9.928
10.02
560,280
+0.08(+0.82%)
Dec 27, 2006
10.13
10.28
9.869
9.934
945,729
-0.20(-1.96%)
Dec 26, 2006
9.957
10.35
9.840
10.13
1,667,655
+0.38(+3.89%)
Dec 22, 2006
9.297
9.794
9.192
9.753
716,788
+0.40(+4.24%)
Dec 21, 2006
9.759
9.957
9.192
9.356
1,170,732
-0.40(-4.13%)
Dec 20, 2006
9.478
10.42
9.344
9.759
3,612,198
+1.38(+16.45%)
Dec 19, 2006
7.574
8.380
7.446
8.380
881,688
+0.85(+11.33%)
Dec 18, 2006
8.088
8.223
7.352
7.528
1,140,595
-0.66(-8.06%)
Dec 15, 2006
8.293
8.404
8.012
8.188
737,337
-0.06(-0.71%)
Dec 14, 2006
7.855
8.322
7.796
8.246
742,645
+0.49(+6.33%)
Dec 13, 2006
7.621
7.755
7.475
7.755
488,361
+0.19(+2.55%)
Dec 12, 2006
7.452
7.680
7.399
7.563
433,909
+0.08(+1.09%)
Dec 11, 2006
7.469
7.563
7.382
7.481
459,765
+0.01(+0.16%)
Dec 08, 2006
7.534
7.650
7.358
7.469
335,791
-0.09(-1.24%)
Dec 07, 2006
7.732
7.831
7.516
7.563
269,694
-0.13(-1.75%)
Dec 06, 2006
7.534
7.790
7.475
7.697
376,887
+0.18(+2.41%)
Dec 05, 2006
7.300
7.639
7.236
7.516
534,252
+0.18(+2.39%)
Dec 04, 2006
7.446
7.534
7.195
7.341
717,131
-0.23(-3.08%)
Dec 01, 2006
7.504
8.053
7.405
7.574
749,152
-0.32(-4.00%)
Nov 30, 2006
7.592
7.972
7.405
7.890
671,925
+0.16(+2.12%)
Nov 29, 2006
7.674
7.861
7.592
7.726
466,786
+0.16(+2.16%)
Nov 28, 2006
7.563
7.878
7.382
7.563
648,637
-0.18(-2.26%)
Nov 27, 2006
8.374
8.439
7.738
7.738
1,428,269
-0.55(-6.69%)
Nov 24, 2006
8.147
8.596
8.030
8.293
2,079,646
+1.21(+17.16%)
Nov 22, 2006
7.329
7.347
7.066
7.078
321,750
-0.23(-3.19%)
Nov 21, 2006
6.903
7.405
6.903
7.312
619,013
+0.40(+5.83%)
Nov 20, 2006
6.681
6.909
6.494
6.909
231,509
+0.23(+3.41%)
Nov 17, 2006
6.833
6.833
6.512
6.681
220,721
-0.09(-1.38%)
Nov 16, 2006
6.687
6.885
6.663
6.774
379,113
-0.02(-0.34%)
Nov 15, 2006
6.710
6.932
6.628
6.798
581,684
+0.15(+2.19%)
Nov 14, 2006
6.482
6.710
6.482
6.652
539,389
+0.19(+2.89%)
Nov 13, 2006
6.336
6.476
6.149
6.465
521,923
+0.27(+4.34%)
Nov 10, 2006
6.336
6.336
6.033
6.196
469,697
-0.07(-1.12%)
Nov 09, 2006
6.132
6.307
6.126
6.266
486,135
+0.11(+1.71%)
Nov 08, 2006
6.132
6.173
6.015
6.161
433,909
+0.09(+1.44%)
Nov 07, 2006
5.986
6.161
5.957
6.074
466,101
-0.05(-0.76%)
Nov 06, 2006
5.904
6.144
5.875
6.120
470,210
+0.11(+1.75%)
Nov 03, 2006
5.963
6.085
5.867
6.015
494,354
+0.08(+1.38%)
Nov 02, 2006
5.782
6.068
5.723
5.933
635,794
+0.00(+0.00%)
Nov 01, 2006
6.406
6.424
5.863
5.933
821,584
-0.41(-6.53%)
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%)
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
.