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 (%)
Jul 31, 2006
4.614
4.713
4.614
4.689
27,226
+0.02(+0.38%)
Jul 28, 2006
4.649
4.719
4.643
4.672
31,849
+0.08(+1.65%)
Jul 27, 2006
4.619
4.701
4.497
4.596
66,952
-0.08(-1.75%)
Jul 26, 2006
4.643
4.760
4.596
4.678
98,460
+0.01(+0.13%)
Jul 25, 2006
4.584
4.730
4.526
4.672
215,242
+0.14(+3.09%)
Jul 24, 2006
4.304
4.532
4.275
4.532
79,452
+0.23(+5.29%)
Jul 21, 2006
4.438
4.468
4.146
4.304
46,747
-0.19(-4.29%)
Jul 20, 2006
4.497
4.614
4.468
4.497
57,363
+0.00(+0.00%)
Jul 19, 2006
4.316
4.538
4.269
4.497
64,897
+0.20(+4.76%)
Jul 18, 2006
4.292
4.316
4.234
4.292
35,616
+0.06(+1.38%)
Jul 17, 2006
4.187
4.263
4.146
4.234
65,925
-0.01(-0.28%)
Jul 14, 2006
4.438
4.468
4.205
4.246
63,356
-0.16(-3.71%)
Jul 13, 2006
4.526
4.549
4.409
4.409
112,672
-0.15(-3.21%)
Jul 12, 2006
4.637
4.672
4.497
4.555
45,890
-0.12(-2.50%)
Jul 11, 2006
4.643
4.754
4.444
4.672
134,419
-0.01(-0.12%)
Jul 10, 2006
4.643
4.719
4.619
4.678
76,541
+0.07(+1.52%)
Jul 07, 2006
4.806
4.847
4.561
4.608
365,243
-0.25(-5.05%)
Jul 06, 2006
4.818
5.028
4.818
4.853
210,618
+0.04(+0.73%)
Jul 05, 2006
4.549
5.081
4.543
4.818
264,386
+0.30(+6.59%)
Jul 03, 2006
4.532
4.573
4.482
4.520
71,404
-0.04(-0.77%)
Jun 30, 2006
4.672
4.725
4.448
4.555
166,782
-0.11(-2.38%)
Jun 29, 2006
3.796
4.707
3.784
4.666
286,647
+1.24(+36.12%)
Jun 28, 2006
3.527
3.545
3.346
3.428
53,082
-0.08(-2.17%)
Jun 27, 2006
3.586
3.592
3.434
3.504
65,754
-0.07(-1.96%)
Jun 26, 2006
3.592
3.609
3.457
3.574
72,774
+0.00(+0.00%)
Jun 23, 2006
3.592
3.609
3.574
3.574
17,465
-0.04(-0.97%)
Jun 22, 2006
3.650
3.679
3.597
3.609
21,575
-0.06(-1.75%)
Jun 21, 2006
3.808
3.808
3.656
3.673
13,698
-0.10(-2.63%)
Jun 20, 2006
3.738
3.854
3.673
3.773
34,246
-0.09(-2.42%)
Jun 19, 2006
4.146
4.146
3.849
3.866
56,849
-0.19(-4.75%)
Jun 16, 2006
4.141
4.146
4.035
4.059
205,824
-0.11(-2.66%)
Jun 15, 2006
4.030
4.205
3.977
4.170
16,267
+0.14(+3.48%)
Jun 14, 2006
3.942
4.059
3.930
4.030
7,020
+0.08(+2.07%)
Jun 13, 2006
4.030
4.105
3.942
3.948
35,788
+0.04(+0.90%)
Jun 12, 2006
4.088
4.088
3.884
3.913
28,938
-0.13(-3.32%)
Jun 09, 2006
4.234
4.234
4.047
4.047
19,863
-0.16(-3.75%)
Jun 08, 2006
4.100
4.234
4.059
4.205
22,602
+0.08(+1.98%)
Jun 07, 2006
4.205
4.310
4.094
4.123
11,815
-0.08(-1.81%)
Jun 06, 2006
4.251
4.263
4.094
4.199
19,178
-0.09(-2.18%)
Jun 05, 2006
4.316
4.374
4.281
4.292
40,068
-0.08(-1.87%)
Jun 02, 2006
4.362
4.380
4.292
4.374
29,966
+0.01(+0.27%)
Jun 01, 2006
4.322
4.368
4.310
4.362
28,082
-0.01(-0.13%)
May 31, 2006
4.281
4.374
4.263
4.368
25,171
+0.06(+1.36%)
May 30, 2006
4.415
4.526
4.310
4.310
47,432
-0.16(-3.66%)
May 26, 2006
4.433
4.608
4.397
4.473
73,117
+0.12(+2.82%)
May 25, 2006
4.199
4.433
4.199
4.351
123,117
+0.20(+4.78%)
May 24, 2006
4.030
4.176
4.006
4.152
42,123
+0.09(+2.30%)
May 23, 2006
4.117
4.117
3.954
4.059
73,459
+0.00(+0.00%)
May 22, 2006
4.059
4.111
3.796
4.059
27,397
+0.03(+0.72%)
May 19, 2006
3.971
4.059
3.884
4.030
48,973
-0.01(-0.29%)
May 18, 2006
4.117
4.205
4.041
4.041
29,966
-0.10(-2.40%)
May 17, 2006
3.942
4.240
3.825
4.141
28,596
+0.16(+4.11%)
May 16, 2006
3.679
3.995
3.679
3.977
18,150
+0.27(+7.24%)
May 15, 2006
3.796
3.913
3.644
3.708
43,664
-0.25(-6.34%)
May 12, 2006
4.088
4.123
3.913
3.959
34,931
-0.16(-3.97%)
May 11, 2006
4.240
4.263
3.989
4.123
58,219
-0.09(-2.22%)
May 10, 2006
4.257
4.263
4.158
4.216
21,061
-0.03(-0.69%)
May 09, 2006
4.251
4.263
4.216
4.246
21,918
+0.01(+0.14%)
May 08, 2006
4.257
4.263
4.193
4.240
14,726
+0.00(+0.00%)
May 05, 2006
4.222
4.251
4.205
4.240
17,465
+0.05(+1.11%)
May 04, 2006
4.222
4.228
4.146
4.193
25,513
+0.00(+0.00%)
May 03, 2006
4.246
4.268
4.146
4.193
28,253
-0.04(-0.97%)
May 02, 2006
4.164
4.263
4.158
4.234
61,644
+0.07(+1.68%)
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
.