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 (%)
Jul 29, 2011 16.16 16.56 16.06 16.29 48,502 -0.11(-0.67%)
Jul 28, 2011 16.15 16.54 16.08 16.40 130,792 +0.21(+1.30%)
Jul 27, 2011 16.36 16.58 16.08 16.19 91,335 -0.31(-1.88%)
Jul 26, 2011 16.46 16.78 16.46 16.50 60,431 +0.01(+0.06%)
Jul 25, 2011 16.30 16.73 16.23 16.49 51,219 -0.01(-0.06%)
Jul 22, 2011 16.83 16.83 16.50 16.50 57,605 -0.51(-3.00%)
Jul 21, 2011 16.39 17.05 16.39 17.01 37,324 +0.65(+3.97%)
Jul 20, 2011 16.43 16.43 16.20 16.36 17,814 -0.11(-0.67%)
Jul 19, 2011 16.10 16.47 16.00 16.47 49,396 +0.42(+2.62%)
Jul 18, 2011 16.10 16.13 15.94 16.05 35,936 -0.10(-0.62%)
Jul 15, 2011 16.01 16.21 15.84 16.15 61,761 +0.14(+0.87%)
Jul 14, 2011 16.02 16.23 15.92 16.01 40,369 -0.02(-0.12%)
Jul 13, 2011 15.93 16.21 15.88 16.03 30,465 +0.18(+1.14%)
Jul 12, 2011 15.58 15.98 15.58 15.85 50,612 +0.22(+1.41%)
Jul 11, 2011 15.45 15.67 15.24 15.63 68,728 -0.02(-0.13%)
Jul 08, 2011 15.32 15.68 15.17 15.65 47,557 +0.12(+0.77%)
Jul 07, 2011 15.02 15.56 14.92 15.53 59,157 +0.57(+3.81%)
Jul 06, 2011 14.90 15.01 14.76 14.96 37,563 -0.01(-0.07%)
Jul 05, 2011 14.91 14.99 14.77 14.97 62,816 -0.01(-0.07%)
Jul 01, 2011 14.95 15.12 14.86 14.98 44,603 +0.04(+0.27%)
Jun 30, 2011 14.94 15.00 14.89 14.94 38,996 +0.03(+0.20%)
Jun 29, 2011 14.96 15.00 14.85 14.91 45,408 +0.00(+0.00%)
Jun 28, 2011 14.87 15.05 14.68 14.91 111,874 +0.04(+0.27%)
Jun 27, 2011 14.87 14.90 14.76 14.87 85,270 -0.02(-0.13%)
Jun 24, 2011 14.65 14.89 14.50 14.89 220,920 +0.25(+1.71%)
Jun 23, 2011 14.17 14.66 14.02 14.64 68,432 +0.31(+2.16%)
Jun 22, 2011 14.54 14.54 14.26 14.33 68,567 -0.27(-1.85%)
Jun 21, 2011 14.39 14.61 14.32 14.60 62,813 +0.32(+2.24%)
Jun 20, 2011 13.94 14.28 13.94 14.28 112,595 +0.38(+2.73%)
Jun 17, 2011 13.77 14.05 13.72 13.90 163,932 +0.21(+1.53%)
Jun 16, 2011 13.11 13.71 12.94 13.69 70,617 +0.58(+4.42%)
Jun 15, 2011 13.26 13.38 13.10 13.11 83,401 -0.34(-2.53%)
Jun 14, 2011 13.13 13.47 13.08 13.45 40,767 +0.44(+3.38%)
Jun 13, 2011 12.95 13.08 12.79 13.01 36,901 +0.15(+1.17%)
Jun 10, 2011 13.05 13.13 12.71 12.86 48,930 -0.31(-2.35%)
Jun 09, 2011 12.95 13.31 12.95 13.17 43,864 +0.22(+1.70%)
Jun 08, 2011 13.00 13.12 12.78 12.95 53,713 -0.10(-0.77%)
Jun 07, 2011 13.15 13.35 13.02 13.05 78,091 -0.06(-0.46%)
Jun 06, 2011 13.37 13.43 13.06 13.11 86,585 -0.28(-2.09%)
Jun 03, 2011 13.49 13.58 13.38 13.39 61,623 -0.37(-2.69%)
May 24, 2011 14.03 14.03 13.60 13.76 65,330 -0.24(-1.71%)
May 23, 2011 14.22 14.22 13.88 14.00 44,216 -0.32(-2.23%)
May 20, 2011 14.64 14.78 13.90 14.32 61,382 -0.37(-2.52%)
May 19, 2011 14.80 14.80 14.38 14.69 36,408 -0.06(-0.41%)
May 18, 2011 14.76 14.76 14.38 14.75 33,560 -0.01(-0.07%)
May 17, 2011 14.40 14.77 14.37 14.76 75,127 +0.35(+2.43%)
May 16, 2011 14.49 14.52 14.36 14.41 81,431 -0.08(-0.55%)
May 13, 2011 14.78 14.88 14.35 14.49 65,722 -0.28(-1.90%)
May 12, 2011 15.07 15.28 14.62 14.77 126,966 -0.41(-2.70%)
May 11, 2011 13.47 15.33 13.44 15.18 225,193 +2.08(+15.88%)
May 10, 2011 12.83 13.14 12.74 13.10 31,974 +0.38(+2.99%)
May 09, 2011 12.68 12.89 12.51 12.72 33,119 +0.29(+2.33%)
May 06, 2011 12.51 12.64 12.17 12.43 39,618 +0.06(+0.49%)
May 05, 2011 12.48 12.67 12.32 12.37 44,726 -0.19(-1.51%)
May 04, 2011 12.67 12.89 12.35 12.56 37,321 -0.11(-0.87%)
May 03, 2011 12.81 12.93 12.59 12.67 31,427 -0.21(-1.63%)
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.