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 (%)
Apr 30, 2014
10.90
10.99
10.15
10.35
443,745
-0.57(-5.26%)
Apr 29, 2014
10.78
11.29
10.78
10.93
172,729
+0.25(+2.30%)
Apr 28, 2014
9.986
10.78
9.986
10.68
206,087
+0.78(+7.93%)
Apr 25, 2014
9.639
9.920
9.621
9.896
94,703
+0.25(+2.61%)
Apr 24, 2014
9.286
9.681
9.208
9.645
85,532
+0.48(+5.23%)
Apr 23, 2014
9.244
9.369
9.130
9.166
36,237
-0.08(-0.91%)
Apr 22, 2014
9.136
9.357
8.999
9.250
34,552
+0.16(+1.78%)
Apr 21, 2014
8.926
9.094
8.723
9.088
40,164
+0.26(+2.92%)
Apr 17, 2014
8.741
8.831
8.831
8.831
20,879
+0.06(+0.68%)
Apr 16, 2014
8.914
9.034
8.663
8.771
46,149
+0.01(+0.07%)
Apr 15, 2014
8.819
8.860
8.358
8.765
50,419
+0.01(+0.07%)
Apr 14, 2014
8.872
9.040
8.621
8.759
56,748
-0.09(-1.01%)
Apr 11, 2014
9.052
9.190
8.633
8.849
44,504
-0.28(-3.02%)
Apr 10, 2014
9.651
9.699
8.963
9.124
49,565
-0.51(-5.28%)
Apr 09, 2014
9.609
9.699
9.307
9.633
54,857
+0.09(+0.94%)
Apr 08, 2014
9.196
9.615
9.184
9.543
94,001
+0.32(+3.51%)
Apr 07, 2014
8.884
9.226
8.819
9.220
60,474
+0.19(+2.05%)
Apr 04, 2014
9.543
9.543
8.944
9.034
45,266
-0.46(-4.79%)
Apr 03, 2014
9.453
9.549
9.292
9.489
34,358
+0.09(+0.96%)
Apr 02, 2014
9.244
9.429
9.148
9.399
75,731
+0.10(+1.03%)
Apr 01, 2014
8.980
9.333
8.980
9.304
72,257
+0.38(+4.23%)
Mar 31, 2014
8.603
8.965
8.603
8.926
36,383
+0.33(+3.83%)
Mar 28, 2014
8.417
8.681
8.417
8.597
29,077
+0.16(+1.84%)
Mar 27, 2014
8.651
8.747
8.280
8.441
55,670
-0.26(-3.03%)
Mar 26, 2014
9.220
9.220
8.681
8.705
53,612
-0.44(-4.84%)
Mar 25, 2014
9.076
9.160
9.028
9.148
80,964
+0.15(+1.66%)
Mar 24, 2014
8.741
9.106
8.651
8.998
103,873
+0.26(+2.95%)
Mar 21, 2014
8.519
8.777
8.501
8.741
221,593
+0.25(+2.96%)
Mar 20, 2014
8.394
8.549
8.393
8.489
44,410
+0.10(+1.14%)
Mar 19, 2014
8.370
8.423
8.340
8.394
21,515
-0.01(-0.07%)
Mar 18, 2014
8.172
8.435
8.094
8.399
41,319
+0.21(+2.56%)
Mar 17, 2014
8.022
8.232
8.004
8.190
36,919
+0.19(+2.40%)
Mar 14, 2014
7.897
8.022
7.867
7.998
32,187
+0.05(+0.68%)
Mar 13, 2014
7.950
8.130
7.849
7.944
47,624
-0.01(-0.08%)
Mar 12, 2014
7.998
7.998
7.795
7.950
41,522
-0.05(-0.67%)
Mar 11, 2014
7.837
8.872
7.681
8.004
54,115
+0.34(+4.45%)
Mar 10, 2014
7.681
7.747
7.534
7.663
95,159
-0.01(-0.08%)
Mar 07, 2014
7.633
7.729
7.579
7.669
66,168
+0.09(+1.18%)
Mar 06, 2014
7.460
7.729
7.424
7.579
44,230
+0.12(+1.61%)
Mar 05, 2014
7.304
8.034
7.274
7.460
302,985
+0.16(+2.22%)
Mar 04, 2014
7.226
7.304
6.940
7.298
87,158
+0.29(+4.19%)
Mar 03, 2014
7.029
7.052
6.939
7.005
15,602
-0.04(-0.59%)
Feb 28, 2014
7.040
7.076
6.969
7.046
33,109
+0.04(+0.51%)
Feb 27, 2014
6.963
7.052
6.903
7.011
10,912
+0.04(+0.52%)
Feb 26, 2014
6.951
7.035
6.927
6.975
17,361
+0.02(+0.34%)
Feb 25, 2014
6.957
7.017
6.885
6.951
17,680
-0.01(-0.09%)
Feb 24, 2014
6.885
7.035
6.867
6.957
20,680
+0.09(+1.31%)
Feb 21, 2014
6.789
6.975
6.741
6.867
39,199
+0.11(+1.68%)
Feb 20, 2014
6.627
6.771
6.627
6.753
12,960
+0.08(+1.26%)
Feb 19, 2014
6.669
6.764
6.622
6.669
27,049
-0.04(-0.62%)
Feb 18, 2014
6.609
6.735
6.574
6.711
17,204
+0.12(+1.82%)
Feb 14, 2014
6.663
6.591
6.591
6.591
18,874
-0.07(-0.99%)
Feb 13, 2014
6.544
6.675
6.472
6.657
27,273
+0.08(+1.28%)
Feb 12, 2014
6.550
6.580
6.478
6.574
16,252
+0.01(+0.18%)
Feb 11, 2014
6.496
6.568
6.496
6.562
20,206
+0.06(+0.92%)
Feb 10, 2014
6.591
6.591
6.418
6.502
27,836
-0.10(-1.54%)
Feb 07, 2014
6.645
6.687
6.496
6.603
40,038
-0.04(-0.63%)
Feb 06, 2014
6.532
6.687
6.436
6.645
39,413
+0.13(+2.02%)
Feb 05, 2014
6.544
6.556
6.466
6.514
46,106
-0.05(-0.73%)
Feb 04, 2014
6.514
6.690
6.472
6.562
51,261
+0.06(+0.92%)
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
.