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, 2009
6.062
6.126
5.806
5.916
0
-0.07(-1.17%)
Jan 29, 2009
6.062
6.278
5.939
5.986
292,835
-0.16(-2.66%)
Jan 28, 2009
6.202
6.278
6.091
6.149
172,202
+0.02(+0.29%)
Jan 27, 2009
5.916
6.290
5.916
6.132
118,568
+0.16(+2.74%)
Jan 26, 2009
5.799
6.044
5.682
5.968
119,378
+0.16(+2.82%)
Jan 23, 2009
5.828
6.050
5.729
5.805
226,550
-0.22(-3.59%)
Jan 22, 2009
6.360
6.360
5.957
6.021
134,388
-0.45(-6.95%)
Jan 21, 2009
5.968
6.471
5.887
6.471
198,204
+0.57(+9.59%)
Jan 20, 2009
6.377
6.377
5.857
5.904
240,749
-0.48(-7.50%)
Jan 16, 2009
6.330
6.415
6.097
6.383
93,060
+0.04(+0.64%)
Jan 15, 2009
6.114
6.342
5.852
6.342
146,621
+0.20(+3.23%)
Jan 14, 2009
6.290
6.290
6.062
6.144
145,446
-0.22(-3.40%)
Jan 13, 2009
6.050
6.465
6.050
6.360
159,594
+0.31(+5.12%)
Jan 12, 2009
6.179
6.301
6.050
6.050
137,032
-0.16(-2.54%)
Jan 09, 2009
6.529
6.529
6.208
6.208
135,378
-0.34(-5.26%)
Jan 08, 2009
6.517
6.552
6.354
6.552
94,905
+0.03(+0.45%)
Jan 07, 2009
6.430
6.722
6.377
6.523
159,614
-0.01(-0.09%)
Jan 06, 2009
6.535
6.687
6.412
6.529
203,743
+0.08(+1.27%)
Jan 05, 2009
6.325
6.628
6.325
6.447
155,928
+0.10(+1.56%)
Jan 02, 2009
6.295
6.500
6.033
6.348
0
+0.06(+0.93%)
Jan 01, 2009
6.301
6.389
6.179
6.290
0
+0.00(+0.00%)
Dec 31, 2008
6.301
6.389
6.179
6.290
101,372
+0.03(+0.47%)
Dec 30, 2008
6.266
6.389
6.132
6.260
145,438
+0.05(+0.75%)
Dec 29, 2008
6.453
6.453
6.155
6.214
72,589
-0.24(-3.71%)
Dec 26, 2008
6.599
6.599
6.406
6.453
55,360
-0.12(-1.78%)
Dec 24, 2008
6.412
6.628
6.395
6.570
51,267
+0.20(+3.21%)
Dec 23, 2008
6.447
6.558
6.260
6.366
269,739
-0.08(-1.27%)
Dec 22, 2008
6.634
6.634
6.237
6.447
789,546
-0.11(-1.60%)
Dec 19, 2008
6.663
6.885
6.386
6.552
374,764
-0.02(-0.27%)
Dec 18, 2008
6.336
6.681
6.319
6.570
194,396
+0.29(+4.55%)
Dec 17, 2008
6.325
6.430
6.202
6.284
235,098
-0.11(-1.65%)
Dec 16, 2008
6.190
6.395
5.928
6.389
145,736
+0.31(+5.09%)
Dec 15, 2008
6.290
6.354
5.828
6.079
119,035
-0.23(-3.70%)
Dec 12, 2008
5.974
6.313
5.869
6.313
118,766
+0.18(+2.95%)
Dec 11, 2008
6.313
6.488
6.050
6.132
117,931
-0.27(-4.20%)
Dec 10, 2008
6.284
6.564
6.278
6.401
81,088
+0.19(+3.01%)
Dec 09, 2008
6.278
6.669
6.161
6.214
191,928
-0.12(-1.85%)
Dec 08, 2008
6.348
6.430
6.009
6.330
244,684
+0.13(+2.07%)
Dec 05, 2008
5.624
6.313
5.571
6.202
0
+0.50(+8.70%)
Dec 04, 2008
5.811
6.144
5.507
5.706
280,748
-0.19(-3.27%)
Dec 03, 2008
5.799
5.968
5.419
5.898
331,144
+0.30(+5.32%)
Dec 02, 2008
5.443
5.636
5.338
5.601
282,938
+0.28(+5.27%)
Dec 01, 2008
5.554
5.671
5.303
5.320
238,893
-0.39(-6.85%)
Nov 28, 2008
5.606
5.822
5.601
5.711
220,291
+0.02(+0.41%)
Nov 26, 2008
5.145
5.787
5.145
5.688
490,909
+0.41(+7.74%)
Nov 25, 2008
5.256
5.320
5.104
5.279
242,937
+0.08(+1.57%)
Nov 24, 2008
5.110
5.285
5.028
5.198
463,400
+0.09(+1.71%)
Nov 21, 2008
5.431
5.431
4.882
5.110
420,525
-0.22(-4.06%)
Nov 20, 2008
5.577
5.887
5.285
5.326
208,702
-0.39(-6.84%)
Nov 19, 2008
6.161
6.301
5.706
5.717
364,312
-0.44(-7.20%)
Nov 18, 2008
6.266
6.313
5.846
6.161
310,938
-0.11(-1.68%)
Nov 17, 2008
6.179
6.406
5.939
6.266
411,092
+0.02(+0.37%)
Nov 14, 2008
6.809
6.809
6.237
6.243
0
-0.70(-10.09%)
Nov 13, 2008
6.547
6.950
6.173
6.944
415,163
+0.42(+6.45%)
Nov 12, 2008
6.833
6.862
6.523
6.523
238,620
-0.41(-5.98%)
Nov 11, 2008
6.909
7.259
6.704
6.938
221,516
-0.06(-0.83%)
Nov 10, 2008
7.131
7.224
6.955
6.996
352,786
-0.08(-1.16%)
Nov 07, 2008
7.078
7.119
6.973
7.078
338,270
+0.05(+0.75%)
Nov 06, 2008
7.300
7.341
6.745
7.025
602,061
-0.41(-5.50%)
Nov 05, 2008
7.475
7.662
7.329
7.434
235,901
-0.05(-0.62%)
Nov 04, 2008
7.709
7.709
7.288
7.481
247,100
-0.20(-2.59%)
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
.