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 (%)
Aug 31, 2009 13.44 13.57 13.21 13.30 96,853 -0.32(-2.35%)
Aug 28, 2009 13.80 13.81 13.50 13.62 46,909 -0.05(-0.37%)
Aug 27, 2009 13.65 13.83 13.33 13.67 38,977 -0.05(-0.36%)
Aug 26, 2009 13.68 13.82 13.59 13.72 42,284 +0.02(+0.15%)
Aug 25, 2009 13.88 13.96 13.69 13.70 50,175 -0.08(-0.58%)
Aug 24, 2009 13.99 13.99 13.59 13.78 72,810 -0.16(-1.15%)
Aug 21, 2009 13.85 14.00 13.78 13.94 132,984 +0.09(+0.65%)
Aug 20, 2009 13.84 13.89 13.66 13.85 65,492 +0.04(+0.29%)
Aug 19, 2009 13.70 13.98 13.65 13.81 54,226 -0.08(-0.58%)
Aug 18, 2009 13.74 13.98 13.63 13.89 82,113 +0.26(+1.91%)
Aug 17, 2009 13.58 13.91 13.30 13.63 118,202 -0.19(-1.37%)
Aug 14, 2009 13.95 14.04 13.41 13.82 181,458 -0.12(-0.86%)
Aug 13, 2009 14.04 14.18 13.70 13.94 90,383 -0.07(-0.50%)
Aug 12, 2009 13.51 14.17 12.61 14.01 367,261 -0.28(-1.96%)
Aug 11, 2009 14.01 14.53 14.01 14.29 188,514 +0.25(+1.78%)
Aug 10, 2009 13.96 14.55 13.75 14.04 174,517 +0.10(+0.72%)
Aug 07, 2009 13.48 14.23 13.39 13.94 280,972 +0.74(+5.61%)
Aug 06, 2009 13.35 13.54 13.07 13.20 83,838 -0.06(-0.45%)
Aug 05, 2009 13.13 13.38 12.83 13.26 86,615 +0.24(+1.84%)
Aug 04, 2009 13.29 13.29 12.87 13.02 68,912 -0.26(-1.96%)
Aug 03, 2009 13.10 13.32 12.83 13.28 95,499 +0.25(+1.92%)
Jul 31, 2009 12.91 13.14 12.91 13.03 80,580 +0.05(+0.39%)
Jul 30, 2009 13.09 13.25 12.94 12.98 93,601 +0.03(+0.23%)
Jul 29, 2009 12.74 13.23 12.74 12.95 101,272 +0.12(+0.94%)
Jul 28, 2009 12.52 13.00 12.49 12.83 139,535 +0.31(+2.48%)
Jul 27, 2009 12.63 12.65 12.43 12.52 61,981 -0.21(-1.65%)
Jul 24, 2009 12.53 12.78 12.53 12.73 216 +0.06(+0.47%)
Jul 23, 2009 12.46 12.94 12.40 12.67 210,735 +0.07(+0.56%)
Jul 22, 2009 12.37 12.77 12.34 12.60 156,576 +0.18(+1.45%)
Jul 21, 2009 12.55 12.65 12.24 12.42 165,687 +0.05(+0.40%)
Jul 20, 2009 12.39 12.58 12.11 12.37 151,600 +0.08(+0.65%)
Jul 17, 2009 12.33 12.45 12.10 12.29 90,900 +0.00(+0.00%)
Jul 16, 2009 12.20 12.31 11.99 12.29 45,100 +0.01(+0.08%)
Jul 15, 2009 12.40 12.52 12.17 12.28 100,700 -0.03(-0.24%)
Jul 14, 2009 11.99 12.38 11.74 12.31 56,600 +0.34(+2.84%)
Jul 13, 2009 11.85 12.04 11.82 11.97 57,332 +0.34(+2.92%)
Jul 10, 2009 11.44 11.65 11.29 11.63 111,310 +0.10(+0.87%)
Jul 09, 2009 11.58 11.69 11.38 11.53 48,713 +0.12(+1.05%)
Jul 08, 2009 11.36 11.60 11.22 11.41 149,715 +0.07(+0.62%)
Jul 07, 2009 11.51 11.71 11.32 11.34 64,825 -0.15(-1.31%)
Jul 06, 2009 11.22 11.56 11.22 11.49 174,382 +0.24(+2.13%)
Jul 02, 2009 11.73 11.80 11.25 11.25 145,165 -0.67(-5.62%)
Jul 01, 2009 12.00 12.01 11.82 11.92 140,181 +0.01(+0.08%)
Jun 30, 2009 12.05 12.16 11.90 11.91 117,206 -0.10(-0.83%)
Jun 29, 2009 11.99 12.24 11.99 12.01 58,845 +0.02(+0.17%)
Jun 26, 2009 12.13 12.23 11.99 11.99 289,344 -0.17(-1.40%)
Jun 25, 2009 12.14 12.21 12.03 12.16 133,004 +0.05(+0.41%)
Jun 24, 2009 12.16 12.23 12.00 12.11 87,706 +0.08(+0.67%)
Jun 23, 2009 12.13 12.19 11.95 12.03 152,923 -0.13(-1.07%)
Jun 22, 2009 12.43 12.43 12.10 12.16 102,068 -0.33(-2.64%)
Jun 19, 2009 12.45 12.57 12.33 12.49 137,723 +0.18(+1.46%)
Jun 18, 2009 12.52 12.52 12.18 12.31 125,910 -0.13(-1.05%)
Jun 17, 2009 12.05 12.52 12.02 12.44 131,021 +0.39(+3.24%)
Jun 16, 2009 12.25 12.25 11.92 12.05 150,321 -0.13(-1.07%)
Jun 15, 2009 11.99 12.18 11.84 12.18 95,281 -0.03(-0.25%)
Jun 12, 2009 11.97 12.21 11.79 12.21 100,006 +0.20(+1.67%)
Jun 11, 2009 12.10 12.29 12.01 12.01 116,185 +0.03(+0.25%)
Jun 10, 2009 12.15 12.15 11.87 11.98 94,553 -0.01(-0.08%)
Jun 09, 2009 12.31 12.45 11.96 11.99 120,124 -0.38(-3.07%)
Jun 08, 2009 12.40 12.52 12.23 12.37 66,866 -0.24(-1.90%)
Jun 05, 2009 12.65 12.75 12.42 12.61 75,944 +0.11(+0.88%)
Jun 04, 2009 12.48 12.64 12.30 12.50 190,831 +0.10(+0.81%)
Jun 03, 2009 12.49 12.66 12.31 12.40 128,232 -0.21(-1.67%)
Jun 02, 2009 12.72 12.90 12.60 12.61 163,915 -0.09(-0.71%)
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.