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 29, 2010
10.39
10.45
10.21
10.24
129,682
-0.09(-0.85%)
Jan 28, 2010
10.48
10.49
10.31
10.32
134,385
-0.11(-1.06%)
Jan 27, 2010
10.21
10.45
10.18
10.44
90,644
+0.20(+2.00%)
Jan 26, 2010
10.40
10.40
10.18
10.23
204,401
-0.16(-1.57%)
Jan 25, 2010
10.35
10.47
10.35
10.40
139,141
+0.10(+0.96%)
Jan 22, 2010
10.37
10.43
10.22
10.30
155,417
-0.07(-0.68%)
Jan 21, 2010
10.24
10.40
10.22
10.37
159,392
+0.18(+1.72%)
Jan 20, 2010
10.32
10.36
9.998
10.19
87,898
-0.19(-1.80%)
Jan 19, 2010
10.05
10.38
9.963
10.38
226,771
+0.46(+4.65%)
Jan 15, 2010
9.940
9.916
9.916
9.916
176,714
+0.01(+0.06%)
Jan 14, 2010
9.817
9.928
9.817
9.910
98,292
+0.08(+0.83%)
Jan 13, 2010
9.607
9.858
9.502
9.829
110,799
+0.23(+2.37%)
Jan 12, 2010
9.455
9.770
9.455
9.601
130,234
+0.05(+0.55%)
Jan 11, 2010
9.799
9.799
9.373
9.548
110,925
-0.16(-1.68%)
Jan 08, 2010
9.344
9.723
9.344
9.712
68,517
+0.31(+3.29%)
Jan 07, 2010
9.367
9.437
9.280
9.402
93,002
+0.08(+0.81%)
Jan 06, 2010
9.315
9.420
9.180
9.326
94,781
-0.02(-0.25%)
Jan 05, 2010
9.291
9.437
9.210
9.350
80,562
+0.02(+0.19%)
Jan 04, 2010
9.303
9.426
9.122
9.332
105,496
+0.16(+1.72%)
Dec 31, 2009
9.367
9.175
9.175
9.175
59,932
-0.19(-2.06%)
Dec 30, 2009
9.256
9.461
9.250
9.367
76,360
+0.05(+0.50%)
Dec 29, 2009
9.338
9.408
9.285
9.321
44,670
+0.03(+0.31%)
Dec 28, 2009
9.426
9.461
9.116
9.291
65,988
-0.13(-1.36%)
Dec 24, 2009
9.402
9.443
9.402
9.420
7,779
+0.08(+0.81%)
Dec 23, 2009
9.280
9.373
9.221
9.344
54,267
+0.15(+1.65%)
Dec 22, 2009
9.332
9.379
9.075
9.192
97,656
-0.15(-1.62%)
Dec 21, 2009
9.221
9.490
9.204
9.344
89,052
+0.19(+2.11%)
Dec 18, 2009
9.233
9.291
8.848
9.151
250,958
+0.00(+0.00%)
Dec 17, 2009
9.431
9.467
9.122
9.151
81,543
-0.37(-3.86%)
Dec 16, 2009
9.548
9.566
9.326
9.519
122,979
+0.07(+0.74%)
Dec 15, 2009
9.560
9.577
9.245
9.449
206,045
-0.16(-1.70%)
Dec 14, 2009
9.464
9.613
9.455
9.613
69,314
+0.18(+1.86%)
Dec 11, 2009
9.303
9.472
9.256
9.437
105,441
+0.20(+2.21%)
Dec 10, 2009
9.309
9.525
9.198
9.233
188,324
-0.01(-0.13%)
Dec 09, 2009
9.250
9.309
9.186
9.245
137,083
-0.01(-0.06%)
Dec 08, 2009
9.245
9.379
9.075
9.250
170,462
-0.02(-0.25%)
Dec 07, 2009
9.280
9.350
9.204
9.274
95,504
-0.02(-0.25%)
Dec 04, 2009
9.064
9.344
8.964
9.297
190,217
+0.40(+4.53%)
Dec 03, 2009
8.912
9.046
8.848
8.894
179,099
-0.02(-0.20%)
Dec 02, 2009
9.104
9.175
8.830
8.912
131,280
-0.16(-1.74%)
Dec 01, 2009
9.093
9.134
8.912
9.069
109,338
+0.08(+0.84%)
Nov 30, 2009
8.818
9.040
8.567
8.993
179,127
+0.18(+1.99%)
Nov 27, 2009
8.696
8.883
8.585
8.818
104,023
-0.32(-3.51%)
Nov 25, 2009
9.169
9.210
9.099
9.139
64,795
-0.01(-0.13%)
Nov 24, 2009
8.999
9.227
8.906
9.151
111,641
+0.13(+1.49%)
Nov 23, 2009
8.970
9.139
8.941
9.017
158,429
+0.18(+2.05%)
Nov 20, 2009
8.853
8.853
8.731
8.836
117,646
+0.00(+0.00%)
Nov 19, 2009
8.883
8.912
8.731
8.836
218,497
+0.09(+1.00%)
Nov 18, 2009
8.649
8.766
8.585
8.748
135,268
+0.13(+1.49%)
Nov 17, 2009
8.351
8.637
8.351
8.620
231,947
+0.27(+3.22%)
Nov 16, 2009
8.316
8.497
8.316
8.351
93,583
+0.11(+1.27%)
Nov 13, 2009
8.246
8.252
8.158
8.246
105,365
+0.01(+0.07%)
Nov 12, 2009
8.304
8.339
8.193
8.240
115,525
-0.08(-0.91%)
Nov 11, 2009
8.246
8.684
7.972
8.316
318,637
+0.12(+1.42%)
Nov 10, 2009
8.199
8.322
8.001
8.199
82,995
-0.06(-0.71%)
Nov 09, 2009
7.948
8.299
7.907
8.258
259,018
+0.35(+4.43%)
Nov 06, 2009
7.744
7.925
7.720
7.907
79,586
+0.11(+1.35%)
Nov 05, 2009
7.580
7.802
7.569
7.802
79,333
+0.26(+3.49%)
Nov 04, 2009
7.726
7.814
7.516
7.539
107,932
-0.16(-2.05%)
Nov 03, 2009
7.557
7.732
7.510
7.697
113,494
+0.09(+1.23%)
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
.