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 (%)
May 28, 2010
11.27
11.49
11.10
11.27
99,925
-0.07(-0.62%)
May 27, 2010
11.08
11.35
10.96
11.34
208,286
+0.42(+3.85%)
May 26, 2010
10.91
11.34
10.81
10.91
633
+0.09(+0.81%)
May 25, 2010
10.71
10.86
10.38
10.83
224,550
-0.03(-0.27%)
May 24, 2010
10.77
11.02
10.62
10.86
277,878
+0.06(+0.54%)
May 21, 2010
10.51
10.91
10.45
10.80
372,492
+0.12(+1.09%)
May 20, 2010
10.67
10.91
10.61
10.68
273,114
-0.56(-4.99%)
May 19, 2010
11.44
11.70
11.20
11.24
219,048
-0.26(-2.28%)
May 18, 2010
11.89
12.02
11.49
11.50
233,566
-0.30(-2.52%)
May 17, 2010
11.64
11.84
11.48
11.80
277,455
+0.13(+1.10%)
May 14, 2010
11.67
12.23
11.63
11.67
374,598
-0.62(-5.08%)
May 13, 2010
11.87
12.37
11.87
12.30
375,507
+0.29(+2.43%)
May 12, 2010
12.25
12.25
11.14
12.01
1,296,930
-0.63(-4.99%)
May 11, 2010
12.54
12.77
12.50
12.64
256
+0.09(+0.74%)
May 10, 2010
12.57
12.58
12.42
12.54
245,754
+0.40(+3.32%)
May 07, 2010
12.50
12.72
11.87
12.14
317,068
-0.53(-4.15%)
May 06, 2010
12.55
12.82
12.20
12.67
277,806
+0.04(+0.28%)
May 05, 2010
12.72
12.89
12.60
12.63
251,569
-0.15(-1.19%)
May 04, 2010
13.31
13.31
11.84
12.78
336,957
-0.77(-5.65%)
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
.