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 (%)
Mar 31, 2011 13.57 13.58 13.47 13.52 22,576 -0.10(-0.73%)
Mar 30, 2011 13.62 13.73 13.52 13.62 34,873 +0.08(+0.59%)
Mar 29, 2011 13.47 13.64 13.41 13.54 27,832 +0.09(+0.67%)
Mar 28, 2011 13.53 13.84 13.42 13.45 37,238 -0.07(-0.52%)
Mar 25, 2011 13.38 13.88 13.26 13.52 47,057 +0.21(+1.58%)
Mar 24, 2011 13.20 13.43 13.12 13.31 58,200 +0.20(+1.53%)
Mar 23, 2011 13.02 13.19 12.90 13.11 65,561 +0.10(+0.77%)
Mar 22, 2011 13.09 13.19 12.94 13.01 46,138 -0.02(-0.15%)
Mar 21, 2011 12.98 13.03 12.91 13.03 58,401 +0.34(+2.68%)
Mar 18, 2011 12.74 13.15 12.67 12.69 191,961 +0.06(+0.48%)
Mar 17, 2011 12.59 12.86 12.37 12.63 109,919 +0.28(+2.27%)
Mar 16, 2011 12.11 12.55 11.71 12.35 156,942 +0.10(+0.82%)
Mar 15, 2011 12.10 12.42 12.06 12.25 94,650 -0.09(-0.73%)
Mar 14, 2011 12.42 12.56 12.18 12.34 35,206 -0.25(-1.99%)
Mar 11, 2011 12.50 12.81 12.41 12.59 55,555 +0.08(+0.64%)
Mar 10, 2011 12.72 12.74 12.45 12.51 52,328 -0.39(-3.02%)
Mar 09, 2011 13.03 13.21 12.87 12.90 34,734 -0.12(-0.92%)
Mar 08, 2011 12.86 13.22 12.59 13.02 70,101 +0.12(+0.93%)
Mar 07, 2011 13.99 13.99 12.68 12.90 89,039 -0.43(-3.23%)
Mar 04, 2011 13.63 13.63 13.21 13.33 82,994 -0.30(-2.20%)
Mar 03, 2011 14.00 14.00 13.46 13.63 54,012 +0.10(+0.74%)
Mar 02, 2011 13.33 13.60 13.17 13.53 105,160 +0.09(+0.67%)
Mar 01, 2011 13.71 13.73 13.40 13.44 72,961 -0.22(-1.61%)
Feb 28, 2011 14.22 14.52 13.62 13.66 86,018 -0.40(-2.84%)
Feb 25, 2011 14.12 14.19 13.84 14.06 23,118 -0.05(-0.35%)
Feb 24, 2011 14.21 14.28 13.87 14.11 65,697 -0.01(-0.07%)
Feb 23, 2011 14.48 14.50 13.85 14.12 53,635 -0.35(-2.42%)
Feb 22, 2011 14.67 14.77 14.38 14.47 48,483 -0.33(-2.23%)
Feb 18, 2011 14.65 14.86 14.42 14.80 63,910 +0.23(+1.58%)
Feb 17, 2011 14.44 14.64 14.36 14.57 33,837 +0.05(+0.34%)
Feb 16, 2011 14.36 14.62 14.31 14.52 37,528 +0.20(+1.40%)
Feb 15, 2011 14.34 14.45 14.27 14.32 24,317 -0.01(-0.07%)
Feb 14, 2011 14.29 14.66 14.26 14.33 50,176 +0.01(+0.07%)
Feb 11, 2011 14.10 14.40 14.00 14.32 61,452 +0.19(+1.34%)
Feb 10, 2011 14.04 14.19 14.00 14.13 21,475 +0.01(+0.07%)
Feb 09, 2011 14.15 14.19 14.00 14.12 52,703 -0.10(-0.70%)
Feb 08, 2011 14.05 14.25 13.97 14.22 75,924 +0.22(+1.57%)
Feb 07, 2011 13.86 14.12 13.85 14.00 44,788 +0.12(+0.86%)
Feb 04, 2011 13.73 14.00 13.73 13.88 53,562 +0.09(+0.65%)
Feb 03, 2011 13.75 13.96 13.70 13.79 29,953 +0.03(+0.22%)
Feb 02, 2011 13.95 14.10 13.72 13.76 59,318 -0.18(-1.29%)
Feb 01, 2011 13.85 14.10 13.72 13.94 49,429 +0.28(+2.05%)
Jan 31, 2011 13.60 13.87 13.50 13.66 53,889 +0.16(+1.19%)
Jan 28, 2011 13.92 13.92 13.37 13.50 87,448 -0.42(-3.02%)
Jan 27, 2011 13.88 14.00 13.85 13.92 20,590 +0.02(+0.14%)
Jan 26, 2011 13.65 14.00 13.45 13.90 62,222 +0.25(+1.83%)
Jan 25, 2011 13.63 13.71 13.15 13.65 69,946 -0.07(-0.51%)
Jan 24, 2011 13.70 14.00 13.66 13.72 48,420 +0.02(+0.15%)
Jan 21, 2011 13.85 13.94 13.69 13.70 39,201 -0.11(-0.80%)
Jan 20, 2011 13.79 14.09 13.76 13.81 31,710 +0.00(+0.00%)
Jan 19, 2011 13.91 13.93 13.67 13.81 67,166 -0.05(-0.36%)
Jan 18, 2011 13.88 13.92 13.65 13.86 61,072 -0.03(-0.22%)
Jan 14, 2011 13.93 13.98 13.80 13.89 55,745 +0.00(+0.00%)
Jan 13, 2011 13.68 13.89 13.68 13.89 19,466 +0.20(+1.46%)
Jan 12, 2011 13.80 13.83 13.66 13.69 32,267 +0.00(+0.00%)
Jan 11, 2011 13.83 13.85 13.60 13.69 30,801 -0.06(-0.44%)
Jan 10, 2011 13.70 13.92 13.70 13.75 76,600 -0.03(-0.22%)
Jan 07, 2011 13.82 13.89 13.50 13.78 36,423 +0.04(+0.29%)
Jan 06, 2011 13.92 14.15 13.69 13.74 37,720 -0.21(-1.51%)
Jan 05, 2011 13.97 14.09 13.84 13.95 44,193 -0.03(-0.21%)
Jan 04, 2011 14.53 14.53 13.85 13.98 56,267 -0.46(-3.19%)
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.