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, 2008
8.077
8.415
7.896
8.269
321,099
+0.28(+3.51%)
Oct 30, 2008
7.569
8.071
7.493
7.989
346,098
+0.64(+8.66%)
Oct 29, 2008
7.539
7.726
7.288
7.352
523,567
-0.28(-3.67%)
Oct 28, 2008
7.382
7.732
7.242
7.633
398,343
+0.40(+5.57%)
Oct 27, 2008
7.306
7.522
7.113
7.230
229,658
-0.08(-1.04%)
Oct 24, 2008
6.914
7.598
6.587
7.306
355,836
-0.33(-4.28%)
Oct 23, 2008
7.650
7.726
7.382
7.633
431,943
+0.08(+1.08%)
Oct 22, 2008
7.341
7.656
7.306
7.551
357,361
-0.01(-0.15%)
Oct 21, 2008
7.417
7.709
7.352
7.563
311,864
-0.02(-0.23%)
Oct 20, 2008
7.662
7.680
7.446
7.580
301,804
-0.01(-0.15%)
Oct 17, 2008
7.761
8.742
7.212
7.592
0
-0.06(-0.84%)
Oct 16, 2008
6.844
7.662
6.844
7.656
447,191
+0.58(+8.17%)
Oct 15, 2008
7.604
7.767
7.008
7.078
409,117
-0.38(-5.09%)
Oct 14, 2008
8.205
8.205
7.183
7.458
348,014
-0.54(-6.79%)
Oct 13, 2008
6.932
8.334
6.868
8.001
879,299
+1.41(+21.35%)
Oct 10, 2008
5.939
6.599
5.665
6.593
638,502
+0.34(+5.51%)
Oct 09, 2008
6.336
6.506
6.079
6.249
830,922
-0.12(-1.83%)
Oct 08, 2008
6.441
6.821
6.132
6.366
610,109
-0.20(-3.02%)
Oct 07, 2008
7.206
7.306
6.517
6.564
228,583
-0.52(-7.34%)
Oct 06, 2008
7.265
7.347
6.698
7.084
378,757
-0.36(-4.79%)
Oct 03, 2008
7.820
7.913
7.358
7.440
0
-0.23(-3.04%)
Oct 02, 2008
8.018
8.082
7.668
7.674
262,554
-0.41(-5.13%)
Oct 01, 2008
8.176
8.398
7.919
8.088
245,047
-0.12(-1.49%)
Sep 30, 2008
8.982
8.982
8.036
8.211
425,259
-0.61(-6.89%)
Sep 29, 2008
9.064
9.157
8.404
8.818
375,184
-0.36(-3.94%)
Sep 26, 2008
9.175
9.350
8.912
9.180
0
-0.16(-1.75%)
Sep 25, 2008
8.958
9.408
8.900
9.344
381,802
+0.33(+3.63%)
Sep 24, 2008
9.291
9.414
8.830
9.017
467,673
-0.27(-2.95%)
Sep 23, 2008
9.151
9.472
8.947
9.291
740,919
+0.18(+1.99%)
Sep 22, 2008
9.940
10.25
9.023
9.110
511,776
-0.93(-9.25%)
Sep 19, 2008
9.741
10.94
9.399
10.04
0
+0.89(+9.70%)
Sep 18, 2008
8.415
9.256
8.322
9.151
752,993
+0.95(+11.61%)
Sep 17, 2008
8.357
8.701
8.077
8.199
584,746
-0.27(-3.24%)
Sep 16, 2008
8.923
9.116
8.310
8.474
1,133,946
-0.71(-7.70%)
Sep 15, 2008
9.227
9.770
9.099
9.180
274,919
-0.34(-3.62%)
Sep 12, 2008
9.653
9.712
9.396
9.525
0
-0.18(-1.87%)
Sep 11, 2008
9.566
9.823
9.291
9.706
338,666
+0.01(+0.06%)
Sep 10, 2008
9.607
9.770
9.496
9.700
190,771
+0.21(+2.22%)
Sep 09, 2008
9.607
9.881
9.461
9.490
425,222
-0.15(-1.57%)
Sep 08, 2008
9.321
9.770
9.239
9.642
646,772
+0.50(+5.43%)
Sep 05, 2008
8.923
9.157
8.777
9.145
0
+0.16(+1.82%)
Sep 04, 2008
8.783
9.052
8.719
8.982
696,227
+0.18(+2.06%)
Sep 03, 2008
8.993
9.180
8.678
8.801
477,591
-0.23(-2.52%)
Sep 02, 2008
9.215
9.315
8.807
9.029
398,828
+0.02(+0.26%)
Aug 29, 2008
9.081
9.198
8.906
9.005
0
-0.14(-1.53%)
Aug 28, 2008
8.993
9.224
8.958
9.145
203,038
+0.22(+2.49%)
Aug 27, 2008
8.596
8.935
8.596
8.923
351,800
+0.26(+2.96%)
Aug 26, 2008
8.608
8.690
8.450
8.666
634,608
+0.06(+0.68%)
Aug 25, 2008
8.719
8.801
8.468
8.608
501,969
-0.15(-1.73%)
Aug 22, 2008
8.923
8.923
8.614
8.760
0
+0.12(+1.42%)
Aug 21, 2008
8.760
8.855
8.631
8.637
296,898
-0.17(-1.92%)
Aug 20, 2008
8.964
8.964
8.760
8.807
231,327
-0.08(-0.85%)
Aug 19, 2008
9.081
9.151
8.807
8.883
303,520
-0.25(-2.75%)
Aug 18, 2008
9.502
9.624
9.069
9.134
345,373
-0.32(-3.34%)
Aug 15, 2008
9.630
9.893
9.321
9.449
0
-0.01(-0.12%)
Aug 14, 2008
9.478
9.869
9.391
9.461
196,844
-0.11(-1.16%)
Aug 13, 2008
9.589
9.840
9.461
9.572
215,668
-0.05(-0.49%)
Aug 12, 2008
10.94
10.94
9.583
9.618
313,585
-0.58(-5.67%)
Aug 11, 2008
9.782
10.37
9.782
10.20
316,334
+0.36(+3.62%)
Aug 08, 2008
9.537
10.15
8.386
9.840
1,496,251
+0.27(+2.81%)
Aug 07, 2008
9.887
10.14
9.373
9.572
454,774
-0.48(-4.82%)
Aug 06, 2008
10.04
10.17
9.788
10.06
254,025
+0.02(+0.18%)
Aug 05, 2008
9.671
10.05
9.659
10.04
294,842
+0.36(+3.68%)
Aug 04, 2008
9.759
10.05
9.531
9.683
250,211
-0.08(-0.78%)
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
.