Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.52 16.65 16.38 16.41 14,562 -0.10(-0.61%)
Dec 29, 2011 16.58 16.70 16.31 16.51 20,543 +0.05(+0.30%)
Dec 28, 2011 17.00 17.00 16.38 16.46 20,640 -0.51(-3.01%)
Dec 27, 2011 16.75 17.00 16.51 16.97 11,642 +0.21(+1.25%)
Dec 23, 2011 16.77 16.82 16.53 16.76 8,833 -0.15(-0.89%)
Dec 21, 2011 16.78 16.98 16.61 16.91 28,712 -0.02(-0.12%)
Dec 20, 2011 17.74 17.74 16.30 16.93 44,179 +1.01(+6.34%)
Dec 19, 2011 16.24 16.64 15.84 15.92 44,402 -0.25(-1.55%)
Dec 16, 2011 15.79 16.18 15.43 16.17 75,744 +0.54(+3.45%)
Dec 15, 2011 15.67 15.83 15.33 15.63 66,643 +0.17(+1.10%)
Dec 14, 2011 15.54 15.65 15.41 15.46 28,251 -0.13(-0.83%)
Dec 13, 2011 16.12 16.15 15.49 15.59 35,886 -0.46(-2.87%)
Dec 12, 2011 16.32 16.32 15.73 16.05 21,638 +0.01(+0.06%)
Dec 09, 2011 15.39 16.16 15.39 16.04 23,242 +0.71(+4.63%)
Dec 08, 2011 15.66 15.86 15.28 15.33 47,426 -0.41(-2.60%)
Dec 07, 2011 15.51 15.83 15.10 15.74 25,270 +0.20(+1.29%)
Dec 06, 2011 15.45 15.64 15.21 15.54 24,444 +0.13(+0.84%)
Dec 05, 2011 14.98 15.44 14.82 15.41 45,551 +0.60(+4.05%)
Dec 02, 2011 14.71 14.92 14.55 14.81 16,446 +0.34(+2.35%)
Dec 01, 2011 14.57 14.93 13.85 14.47 42,171 -0.23(-1.56%)
Nov 30, 2011 13.85 14.71 13.74 14.70 84,852 +1.42(+10.69%)
Nov 29, 2011 13.07 13.31 12.85 13.28 40,283 +0.18(+1.37%)
Nov 28, 2011 13.23 13.33 12.95 13.10 30,217 +0.33(+2.58%)
Nov 25, 2011 13.13 13.19 12.76 12.77 8,676 -0.36(-2.74%)
Nov 23, 2011 13.58 13.61 13.09 13.13 19,034 -0.57(-4.16%)
Nov 22, 2011 13.87 14.03 13.54 13.70 26,145 -0.11(-0.80%)
Nov 21, 2011 13.83 13.96 13.74 13.81 17,899 -0.31(-2.20%)
Nov 18, 2011 14.11 14.39 14.07 14.12 40,346 +0.01(+0.07%)
Nov 17, 2011 14.12 14.22 13.97 14.11 36,861 +0.00(+0.00%)
Nov 16, 2011 14.25 14.48 14.07 14.11 14,661 -0.35(-2.42%)
Nov 15, 2011 14.24 14.49 14.20 14.46 54,044 +0.16(+1.12%)
Nov 14, 2011 14.34 14.44 14.17 14.30 20,545 -0.15(-1.04%)
Nov 11, 2011 14.26 14.45 14.09 14.45 24,328 +0.27(+1.90%)
Nov 10, 2011 14.11 14.20 13.83 14.18 31,996 +0.28(+2.01%)
Nov 09, 2011 13.90 14.09 13.75 13.90 40,974 -0.41(-2.87%)
Nov 08, 2011 14.36 14.58 13.80 14.31 42,226 +0.04(+0.28%)
Nov 07, 2011 14.60 14.60 14.09 14.27 26,626 -0.36(-2.46%)
Nov 04, 2011 14.75 14.84 14.41 14.63 22,445 -0.26(-1.75%)
Nov 03, 2011 14.37 14.96 13.90 14.89 32,309 +0.66(+4.64%)
Nov 02, 2011 14.29 14.32 13.59 14.23 48,498 +0.18(+1.28%)
Nov 01, 2011 14.50 14.60 13.95 14.05 86,803 -1.08(-7.14%)
Oct 31, 2011 15.29 15.38 15.10 15.13 24,222 -0.40(-2.58%)
Oct 28, 2011 15.21 15.89 15.21 15.53 32,949 -0.16(-1.02%)
Oct 27, 2011 15.01 15.91 15.01 15.69 67,952 +1.11(+7.61%)
Oct 26, 2011 14.44 14.68 14.04 14.58 27,208 +0.42(+2.97%)
Oct 25, 2011 14.49 14.57 14.10 14.16 27,115 -0.44(-3.01%)
Oct 24, 2011 14.14 14.73 14.14 14.60 85,859 +0.49(+3.47%)
Oct 21, 2011 13.69 14.12 13.69 14.11 43,029 +0.65(+4.83%)
Oct 20, 2011 13.20 13.58 12.96 13.46 46,146 +0.35(+2.67%)
Oct 19, 2011 13.18 13.42 13.05 13.11 20,146 -0.18(-1.35%)
Oct 18, 2011 13.20 13.43 13.00 13.29 32,988 +0.17(+1.30%)
Oct 17, 2011 13.84 13.85 13.05 13.12 36,132 -0.83(-5.95%)
Oct 14, 2011 13.73 13.96 13.61 13.95 20,590 +0.38(+2.80%)
Oct 13, 2011 13.47 13.58 13.24 13.57 22,850 -0.03(-0.22%)
Oct 12, 2011 13.21 13.69 13.08 13.60 35,673 +0.45(+3.42%)
Oct 11, 2011 13.11 13.38 13.02 13.15 41,007 -0.03(-0.23%)
Oct 10, 2011 12.98 13.20 12.79 13.18 27,635 +0.53(+4.19%)
Oct 07, 2011 13.37 13.46 12.56 12.65 33,369 -0.72(-5.39%)
Oct 06, 2011 13.18 13.39 13.09 13.37 25,292 +0.12(+0.91%)
Oct 05, 2011 12.62 13.43 12.40 13.25 36,221 +0.59(+4.66%)
Oct 04, 2011 11.57 12.79 10.88 12.66 83,051 +1.02(+8.76%)
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.