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 (%)
Jan 30, 2009 10.38 10.49 9.942 10.13 0 -0.12(-1.17%)
Jan 29, 2009 10.38 10.75 10.17 10.25 171,014 -0.28(-2.66%)
Jan 28, 2009 10.62 10.75 10.43 10.53 100,565 +0.03(+0.29%)
Jan 27, 2009 10.13 10.77 10.13 10.50 69,243 +0.28(+2.74%)
Jan 26, 2009 9.930 10.35 9.730 10.22 69,716 +0.28(+2.82%)
Jan 23, 2009 9.980 10.36 9.810 9.940 132,304 -0.37(-3.59%)
Jan 22, 2009 10.89 10.89 10.20 10.31 78,482 -0.77(-6.95%)
Jan 21, 2009 10.22 11.08 10.08 11.08 115,750 +0.97(+9.59%)
Jan 20, 2009 10.92 10.92 10.03 10.11 140,596 -0.82(-7.50%)
Jan 16, 2009 10.84 10.98 10.44 10.93 54,347 +0.07(+0.64%)
Jan 15, 2009 10.47 10.86 10.02 10.86 85,626 +0.34(+3.23%)
Jan 14, 2009 10.77 10.77 10.38 10.52 84,940 -0.37(-3.40%)
Jan 13, 2009 10.36 11.07 10.36 10.89 93,202 +0.53(+5.12%)
Jan 12, 2009 10.58 10.79 10.36 10.36 80,026 -0.27(-2.54%)
Jan 09, 2009 11.18 11.18 10.63 10.63 79,060 -0.59(-5.26%)
Jan 08, 2009 11.16 11.22 10.88 11.22 55,424 +0.05(+0.45%)
Jan 07, 2009 11.01 11.51 10.92 11.17 93,214 -0.01(-0.09%)
Jan 06, 2009 11.19 11.45 10.98 11.18 118,985 +0.14(+1.27%)
Jan 05, 2009 10.83 11.35 10.83 11.04 91,061 +0.17(+1.56%)
Jan 02, 2009 10.78 11.13 10.33 10.87 0 +0.10(+0.93%)
Jan 01, 2009 10.79 10.94 10.58 10.77 0 +0.00(+0.00%)
Dec 31, 2008 10.79 10.94 10.58 10.77 59,201 +0.05(+0.47%)
Dec 30, 2008 10.73 10.94 10.50 10.72 84,935 +0.08(+0.75%)
Dec 29, 2008 11.05 11.05 10.54 10.64 42,392 -0.41(-3.71%)
Dec 26, 2008 11.30 11.30 10.97 11.05 32,330 -0.20(-1.78%)
Dec 24, 2008 10.98 11.35 10.95 11.25 29,940 +0.35(+3.21%)
Dec 23, 2008 11.04 11.23 10.72 10.90 157,526 -0.14(-1.27%)
Dec 22, 2008 11.36 11.36 10.68 11.04 461,090 -0.18(-1.60%)
Dec 19, 2008 11.41 11.79 10.94 11.22 218,860 -0.03(-0.27%)
Dec 18, 2008 10.85 11.44 10.82 11.25 113,526 +0.49(+4.55%)
Dec 17, 2008 10.83 11.01 10.62 10.76 137,296 -0.18(-1.65%)
Dec 16, 2008 10.60 10.95 10.15 10.94 85,109 +0.53(+5.09%)
Dec 15, 2008 10.77 10.88 9.980 10.41 69,516 -0.40(-3.70%)
Dec 12, 2008 10.23 10.81 10.05 10.81 69,359 +0.31(+2.95%)
Dec 11, 2008 10.81 11.11 10.36 10.50 68,871 -0.46(-4.20%)
Dec 10, 2008 10.76 11.24 10.75 10.96 47,355 +0.32(+3.01%)
Dec 09, 2008 10.75 11.42 10.55 10.64 112,085 -0.20(-1.85%)
Dec 08, 2008 10.87 11.01 10.29 10.84 142,894 +0.22(+2.07%)
Dec 05, 2008 9.630 10.81 9.540 10.62 0 +0.85(+8.70%)
Dec 04, 2008 9.950 10.52 9.430 9.770 163,955 -0.33(-3.27%)
Dec 03, 2008 9.930 10.22 9.280 10.10 193,386 +0.51(+5.32%)
Dec 02, 2008 9.320 9.650 9.140 9.590 165,234 +0.48(+5.27%)
Dec 01, 2008 9.510 9.710 9.080 9.110 139,512 -0.67(-6.85%)
Nov 28, 2008 9.600 9.970 9.590 9.780 128,649 +0.04(+0.41%)
Nov 26, 2008 8.810 9.910 8.810 9.740 286,688 +0.70(+7.74%)
Nov 25, 2008 9.000 9.110 8.740 9.040 141,874 +0.14(+1.57%)
Nov 24, 2008 8.750 9.050 8.610 8.900 270,623 +0.15(+1.71%)
Nov 21, 2008 9.300 9.300 8.360 8.750 245,584 -0.37(-4.06%)
Nov 20, 2008 9.550 10.08 9.050 9.120 121,881 -0.67(-6.84%)
Nov 19, 2008 10.55 10.79 9.770 9.790 212,756 -0.76(-7.20%)
Nov 18, 2008 10.73 10.81 10.01 10.55 181,586 -0.18(-1.68%)
Nov 17, 2008 10.58 10.97 10.17 10.73 240,075 +0.04(+0.37%)
Nov 14, 2008 11.66 11.66 10.68 10.69 0 -1.20(-10.09%)
Nov 13, 2008 11.21 11.90 10.57 11.89 242,453 +0.72(+6.45%)
Nov 12, 2008 11.70 11.75 11.17 11.17 139,353 -0.71(-5.98%)
Nov 11, 2008 11.83 12.43 11.48 11.88 129,364 -0.10(-0.83%)
Nov 10, 2008 12.21 12.37 11.91 11.98 206,025 -0.14(-1.16%)
Nov 07, 2008 12.12 12.19 11.94 12.12 197,548 +0.09(+0.75%)
Nov 06, 2008 12.50 12.57 11.55 12.03 351,600 -0.70(-5.50%)
Nov 05, 2008 12.80 13.12 12.55 12.73 137,765 -0.08(-0.62%)
Nov 04, 2008 13.20 13.20 12.48 12.81 144,305 -0.34(-2.59%)
Nov 03, 2008 14.14 14.14 13.05 13.15 127,903 -1.01(-7.13%)
Oct 31, 2008 13.83 14.41 13.52 14.16 187,520 +0.48(+3.51%)
Oct 30, 2008 12.96 13.82 12.83 13.68 202,119 +1.09(+8.66%)
Oct 29, 2008 12.91 13.23 12.48 12.59 305,760 -0.48(-3.67%)
Oct 28, 2008 12.64 13.24 12.40 13.07 232,630 +0.69(+5.57%)
Oct 27, 2008 12.51 12.88 12.18 12.38 134,119 -0.13(-1.04%)
Oct 24, 2008 11.84 13.01 11.28 12.51 207,806 -0.56(-4.28%)
Oct 23, 2008 13.10 13.23 12.64 13.07 252,252 +0.14(+1.08%)
Oct 22, 2008 12.57 13.11 12.51 12.93 208,697 -0.02(-0.15%)
Oct 21, 2008 12.70 13.20 12.59 12.95 182,127 -0.03(-0.23%)
Oct 20, 2008 13.12 13.15 12.75 12.98 176,252 -0.02(-0.15%)
Oct 17, 2008 13.29 14.97 12.35 13.00 0 -0.11(-0.84%)
Oct 16, 2008 11.72 13.12 11.72 13.11 261,157 +0.99(+8.17%)
Oct 15, 2008 13.02 13.30 12.00 12.12 238,922 -0.65(-5.09%)
Oct 14, 2008 14.05 14.05 12.30 12.77 203,238 -0.93(-6.79%)
Oct 13, 2008 11.87 14.27 11.76 13.70 513,505 +2.41(+21.35%)
Oct 10, 2008 10.17 11.30 9.700 11.29 372,881 +0.59(+5.51%)
Oct 09, 2008 10.85 11.14 10.41 10.70 485,253 -0.20(-1.83%)
Oct 08, 2008 11.03 11.68 10.50 10.90 356,300 -0.34(-3.02%)
Oct 07, 2008 12.34 12.51 11.16 11.24 133,491 -0.89(-7.34%)
Oct 06, 2008 12.44 12.58 11.47 12.13 221,192 -0.61(-4.79%)
Oct 03, 2008 13.39 13.55 12.60 12.74 0 -0.40(-3.04%)
Oct 02, 2008 13.73 13.84 13.13 13.14 153,330 -0.71(-5.13%)
Oct 01, 2008 14.00 14.38 13.56 13.85 143,106 -0.21(-1.49%)
Sep 30, 2008 15.38 15.38 13.76 14.06 248,349 -1.04(-6.89%)
Sep 29, 2008 15.52 15.68 14.39 15.10 219,105 -0.62(-3.94%)
Sep 26, 2008 15.71 16.01 15.26 15.72 0 -0.28(-1.75%)
Sep 25, 2008 15.34 16.11 15.24 16.00 222,970 +0.56(+3.63%)
Sep 24, 2008 15.91 16.12 15.12 15.44 273,118 -0.47(-2.95%)
Sep 23, 2008 15.67 16.22 15.32 15.91 432,692 +0.31(+1.99%)
Sep 22, 2008 17.02 17.55 15.45 15.60 298,874 -1.59(-9.25%)
Sep 19, 2008 16.68 18.73 16.09 17.19 0 +1.52(+9.70%)
Sep 18, 2008 14.41 15.85 14.25 15.67 439,743 +1.63(+11.61%)
Sep 17, 2008 14.31 14.90 13.83 14.04 341,488 -0.47(-3.24%)
Sep 16, 2008 15.28 15.61 14.23 14.51 662,217 -1.21(-7.70%)
Sep 15, 2008 15.80 16.73 15.58 15.72 160,551 -0.59(-3.62%)
Sep 12, 2008 16.53 16.63 16.09 16.31 0 -0.31(-1.87%)
Sep 11, 2008 16.38 16.82 15.91 16.62 197,779 +0.01(+0.06%)
Sep 10, 2008 16.45 16.73 16.26 16.61 111,409 +0.36(+2.22%)
Sep 09, 2008 16.45 16.92 16.20 16.25 248,327 -0.26(-1.57%)
Sep 08, 2008 15.96 16.73 15.82 16.51 377,711 +0.85(+5.43%)
Sep 05, 2008 15.28 15.68 15.03 15.66 0 +0.28(+1.82%)
Sep 04, 2008 15.04 15.50 14.93 15.38 406,592 +0.31(+2.06%)
Sep 03, 2008 15.40 15.72 14.86 15.07 278,910 -0.39(-2.52%)
Sep 02, 2008 15.78 15.95 15.08 15.46 232,913 +0.04(+0.26%)
Aug 29, 2008 15.55 15.75 15.25 15.42 0 -0.24(-1.53%)
Aug 28, 2008 15.40 15.79 15.34 15.66 118,573 +0.38(+2.49%)
Aug 27, 2008 14.72 15.30 14.72 15.28 205,449 +0.44(+2.96%)
Aug 26, 2008 14.74 14.88 14.47 14.84 370,607 +0.10(+0.68%)
Aug 25, 2008 14.93 15.07 14.50 14.74 293,147 -0.26(-1.73%)
Aug 22, 2008 15.28 15.28 14.75 15.00 0 +0.21(+1.42%)
Aug 21, 2008 15.00 15.16 14.78 14.79 173,387 -0.29(-1.92%)
Aug 20, 2008 15.35 15.35 15.00 15.08 135,094 -0.13(-0.85%)
Aug 19, 2008 15.55 15.67 15.08 15.21 177,254 -0.43(-2.75%)
Aug 18, 2008 16.27 16.48 15.53 15.64 201,696 -0.54(-3.34%)
Aug 15, 2008 16.49 16.94 15.96 16.18 0 -0.02(-0.12%)
Aug 14, 2008 16.23 16.90 16.08 16.20 114,956 -0.19(-1.16%)
Aug 13, 2008 16.42 16.85 16.20 16.39 125,949 -0.08(-0.49%)
Aug 12, 2008 18.74 18.74 16.41 16.47 183,132 -0.99(-5.67%)
Aug 11, 2008 16.75 17.75 16.75 17.46 184,737 +0.61(+3.62%)
Aug 08, 2008 16.33 17.38 14.36 16.85 873,801 +0.46(+2.81%)
Aug 07, 2008 16.93 17.36 16.05 16.39 265,585 -0.83(-4.82%)
Aug 06, 2008 17.20 17.41 16.76 17.22 148,349 +0.03(+0.17%)
Aug 05, 2008 16.56 17.21 16.54 17.19 172,186 +0.61(+3.68%)
Aug 04, 2008 16.71 17.21 16.32 16.58 146,122 -0.13(-0.78%)
Aug 01, 2008 16.42 16.87 16.29 16.71 129,128 +0.30(+1.83%)
Jul 31, 2008 16.38 16.91 16.26 16.41 118,766 -0.15(-0.91%)
Jul 30, 2008 16.81 17.00 16.21 16.56 120,979 -0.18(-1.08%)
Jul 29, 2008 16.74 16.81 15.80 16.74 100,725 +0.92(+5.82%)
Jul 28, 2008 16.89 16.89 15.65 15.82 209,729 -0.99(-5.89%)
Jul 25, 2008 16.67 17.08 16.56 16.81 143,217 +0.20(+1.20%)
Jul 24, 2008 17.30 17.55 16.50 16.61 134,179 -0.59(-3.43%)
Jul 23, 2008 17.13 17.83 16.93 17.20 168,023 +0.01(+0.06%)
Jul 22, 2008 16.22 17.25 16.20 17.19 208,904 +0.85(+5.20%)
Jul 21, 2008 16.50 16.94 16.26 16.34 165,480 -0.15(-0.91%)
Jul 18, 2008 16.92 16.92 16.12 16.49 252,888 -0.37(-2.19%)
Jul 17, 2008 16.08 16.87 15.80 16.86 217,915 +0.82(+5.11%)
Jul 16, 2008 15.39 16.08 15.09 16.04 175,186 +0.60(+3.89%)
Jul 15, 2008 15.03 15.65 14.60 15.44 282,721 +0.42(+2.80%)
Jul 14, 2008 16.36 16.36 14.86 15.02 352,994 -1.18(-7.28%)
Jul 11, 2008 16.45 16.46 15.50 16.20 264,570 -0.46(-2.76%)
Jul 10, 2008 16.93 17.41 16.33 16.66 300,830 -0.37(-2.17%)
Jul 09, 2008 18.55 18.68 17.03 17.03 345,813 -1.40(-7.60%)
Jul 08, 2008 17.85 18.45 17.68 18.43 372,203 +0.58(+3.25%)
Jul 07, 2008 17.78 18.24 17.69 17.85 266,923 +0.16(+0.90%)
Jul 04, 2008 17.75 18.17 17.56 17.69 248,697 +0.00(+0.00%)
Jul 03, 2008 17.75 18.17 17.56 17.69 248,697 +0.07(+0.40%)
Jul 02, 2008 17.45 17.81 17.32 17.62 331,701 +0.12(+0.69%)
Jul 01, 2008 17.43 17.78 17.23 17.50 467,728 -0.15(-0.85%)
Jun 30, 2008 17.88 18.14 17.49 17.65 315,641 -0.23(-1.29%)
Jun 27, 2008 18.06 18.30 17.46 17.88 352,330 -0.19(-1.05%)
Jun 26, 2008 18.10 18.30 17.81 18.07 185,691 -0.29(-1.58%)
Jun 25, 2008 17.57 18.63 17.57 18.36 240,432 +0.76(+4.32%)
Jun 24, 2008 17.97 18.16 17.58 17.60 328,340 -0.57(-3.14%)
Jun 23, 2008 18.50 18.61 18.17 18.17 441,544 -0.08(-0.44%)
Jun 20, 2008 18.22 18.54 17.84 18.25 275,976 -0.24(-1.30%)
Jun 19, 2008 18.05 18.63 17.76 18.49 171,136 +0.58(+3.24%)
Jun 18, 2008 17.80 18.15 17.62 17.91 227,383 +0.02(+0.11%)
Jun 17, 2008 17.73 18.11 17.62 17.89 178,528 +0.16(+0.90%)
Jun 16, 2008 17.62 17.92 17.20 17.73 319,374 -0.14(-0.78%)
Jun 13, 2008 16.78 17.87 16.53 17.87 370,517 +1.34(+8.11%)
Jun 12, 2008 16.95 17.22 16.50 16.53 535,467 -0.28(-1.67%)
Jun 11, 2008 17.41 17.59 16.80 16.81 298,739 -0.73(-4.16%)
Jun 10, 2008 17.68 18.20 17.22 17.54 571,801 -0.87(-4.73%)
Jun 09, 2008 18.50 18.79 18.14 18.41 239,409 -0.09(-0.49%)
Jun 06, 2008 18.82 19.00 18.26 18.50 276,712 -0.34(-1.80%)
Jun 05, 2008 18.66 18.89 18.62 18.84 247,758 +0.15(+0.80%)
Jun 04, 2008 18.89 19.09 18.53 18.69 168,217 -0.24(-1.27%)
Jun 03, 2008 19.25 19.37 18.61 18.93 166,971 -0.18(-0.94%)
Jun 02, 2008 19.36 19.52 18.75 19.11 217,966 -0.27(-1.39%)
May 30, 2008 19.07 19.65 18.99 19.38 210,104 +0.30(+1.57%)
May 29, 2008 19.05 19.39 18.84 19.08 313,415 +0.01(+0.05%)
May 28, 2008 19.22 19.66 18.74 19.07 385,758 -0.22(-1.14%)
May 27, 2008 19.06 19.70 19.01 19.29 250,864 +0.13(+0.68%)
May 26, 2008 19.42 19.51 18.94 19.16 0 +0.00(+0.00%)
May 23, 2008 19.42 19.51 18.94 19.16 211,421 -0.12(-0.62%)
May 22, 2008 19.65 20.00 19.28 19.28 289,768 -0.52(-2.63%)
May 21, 2008 19.93 20.20 19.45 19.80 296,955 -0.30(-1.49%)
May 20, 2008 20.35 20.53 19.66 20.10 335,138 -0.33(-1.62%)
May 19, 2008 20.72 20.88 20.38 20.43 337,649 -0.46(-2.20%)
May 16, 2008 20.69 20.96 20.12 20.89 304,248 +0.26(+1.26%)
May 15, 2008 20.31 20.68 20.11 20.63 247,924 +0.21(+1.03%)
May 14, 2008 20.47 20.90 20.23 20.42 370,266 -0.14(-0.68%)
May 13, 2008 19.98 20.80 19.60 20.56 441,822 +1.16(+5.98%)
May 12, 2008 19.26 19.75 18.80 19.40 350,227 +0.10(+0.52%)
May 09, 2008 18.00 19.75 18.00 19.30 545,564 +2.80(+16.97%)
May 08, 2008 16.34 16.69 16.20 16.50 212,055 +0.13(+0.79%)
May 07, 2008 16.27 16.70 16.20 16.37 244,840 +0.00(+0.00%)
May 06, 2008 16.40 16.53 16.06 16.37 185,611 -0.05(-0.30%)
May 05, 2008 16.68 16.98 16.00 16.42 357,687 -0.08(-0.48%)
May 02, 2008 16.75 16.86 16.26 16.50 256,107 -0.08(-0.48%)
May 01, 2008 15.76 16.91 15.76 16.58 255,042 +0.58(+3.62%)
Apr 30, 2008 15.28 16.19 15.25 16.00 278,874 +0.71(+4.64%)
Apr 29, 2008 15.41 15.66 15.29 15.29 151,100 -0.16(-1.04%)
Apr 28, 2008 15.12 15.61 15.09 15.45 195,706 -0.08(-0.52%)
Apr 25, 2008 15.38 15.72 14.76 15.53 194,027 +0.41(+2.71%)
Apr 24, 2008 14.31 15.15 14.15 15.12 205,938 +0.80(+5.59%)
Apr 23, 2008 14.32 14.36 14.01 14.32 165,430 +0.02(+0.14%)
Apr 22, 2008 14.17 14.34 13.95 14.30 256,736 +0.22(+1.56%)
Apr 21, 2008 13.81 14.19 13.60 14.08 320,149 +0.10(+0.72%)
Apr 18, 2008 13.52 14.12 13.44 13.98 356,452 +0.68(+5.11%)
Apr 17, 2008 13.51 13.51 13.21 13.30 204,671 -0.14(-1.04%)
Apr 16, 2008 13.20 13.50 13.16 13.44 268,762 +0.46(+3.54%)
Apr 15, 2008 12.98 13.27 12.74 12.98 137,979 +0.13(+1.01%)
Apr 14, 2008 12.60 13.08 12.46 12.85 189,706 +0.24(+1.90%)
Apr 11, 2008 12.94 13.04 12.55 12.61 204,600 -0.56(-4.25%)
Apr 10, 2008 12.90 13.46 12.79 13.17 263,736 +0.43(+3.38%)
Apr 09, 2008 13.29 13.29 12.64 12.74 310,729 -0.42(-3.19%)
Apr 08, 2008 13.50 13.51 12.90 13.16 229,446 -0.44(-3.24%)
Apr 07, 2008 13.64 13.89 13.40 13.60 216,159 -0.04(-0.29%)
Apr 04, 2008 13.44 13.72 13.16 13.64 330,740 +0.18(+1.34%)
Apr 03, 2008 13.10 13.46 12.85 13.46 366,888 +0.20(+1.51%)
Apr 02, 2008 13.19 13.45 12.92 13.26 492,495 +0.25(+1.92%)
Apr 01, 2008 12.28 13.03 12.23 13.01 717,382 +0.95(+7.88%)
Mar 31, 2008 12.82 13.05 12.00 12.06 1,150,375 -0.75(-5.85%)
Mar 28, 2008 12.66 13.30 12.62 12.81 957,965 +0.14(+1.10%)
Mar 27, 2008 12.49 12.99 12.22 12.67 561,510 +0.19(+1.52%)
Mar 26, 2008 12.82 12.82 12.27 12.48 521,897 -0.38(-2.95%)
Mar 25, 2008 12.35 13.18 12.35 12.86 853,305 +0.54(+4.38%)
Mar 24, 2008 11.55 13.35 11.48 12.32 1,784,317 +0.52(+4.41%)
Mar 21, 2008 10.19 12.47 10.19 11.80 3,009,014 +0.00(+0.00%)
Mar 20, 2008 10.19 12.47 10.19 11.80 3,009,014 +1.70(+16.83%)
Mar 19, 2008 10.23 10.78 9.910 10.10 1,057,780 -0.10(-0.98%)
Mar 18, 2008 10.10 10.33 9.570 10.20 1,648,662 -0.65(-5.99%)
Mar 17, 2008 10.92 11.13 10.21 10.85 1,232,190 -0.26(-2.34%)
Mar 14, 2008 11.46 11.97 11.00 11.11 1,044,508 -0.40(-3.48%)
Mar 13, 2008 11.58 12.10 11.12 11.51 850,806 +0.00(+0.00%)
Mar 12, 2008 12.30 12.15 11.47 11.51 838,617 -0.34(-2.87%)
Mar 11, 2008 12.25 12.99 11.34 11.85 1,007,987 +2.84(+31.52%)
Mar 10, 2008 9.540 9.540 9.010 9.010 503,662 -0.37(-3.94%)
Mar 07, 2008 9.740 10.49 9.350 9.380 444,794 -0.07(-0.74%)
Mar 06, 2008 10.95 10.95 9.450 9.450 500,188 -1.56(-14.17%)
Mar 05, 2008 10.51 11.31 10.51 11.01 554,815 +0.46(+4.36%)
Mar 04, 2008 10.44 10.86 10.22 10.55 339,694 +0.22(+2.13%)
Mar 03, 2008 10.72 10.97 10.19 10.33 268,402 -0.50(-4.62%)
Feb 29, 2008 11.14 11.20 10.77 10.83 244,502 -0.40(-3.56%)
Feb 28, 2008 11.44 11.44 10.93 11.23 279,036 -0.18(-1.58%)
Feb 27, 2008 11.40 11.95 11.21 11.41 224,350 -0.12(-1.04%)
Feb 26, 2008 11.36 11.87 11.22 11.53 414,009 +0.10(+0.87%)
Feb 25, 2008 11.17 11.49 11.00 11.43 316,215 +0.16(+1.42%)
Feb 22, 2008 11.74 11.78 11.16 11.27 301,048 -0.38(-3.26%)
Feb 21, 2008 11.94 12.27 11.47 11.65 284,331 -0.22(-1.85%)
Feb 20, 2008 11.71 11.97 11.50 11.87 257,889 +0.10(+0.85%)
Feb 19, 2008 12.19 12.24 11.58 11.77 223,718 -0.16(-1.34%)
Feb 18, 2008 12.08 12.15 11.57 11.93 0 +0.00(+0.00%)
Feb 15, 2008 12.08 12.15 11.57 11.93 391,221 -0.24(-1.97%)
Feb 14, 2008 12.54 12.61 12.02 12.17 307,793 -0.27(-2.17%)
Feb 13, 2008 12.29 12.62 12.19 12.44 356,855 +0.29(+2.39%)
Feb 12, 2008 12.02 12.52 12.00 12.15 384,513 +0.15(+1.25%)
Feb 11, 2008 11.87 12.35 11.66 12.00 306,377 +0.11(+0.93%)
Feb 08, 2008 12.24 12.39 11.78 11.89 319,630 -0.37(-3.02%)
Feb 07, 2008 11.64 12.39 11.55 12.26 430,035 +0.61(+5.24%)
Feb 06, 2008 12.29 12.29 11.62 11.65 385,328 -0.43(-3.56%)
Feb 05, 2008 12.69 12.69 12.00 12.08 611,265 -1.00(-7.65%)
Feb 04, 2008 13.24 13.50 12.62 13.08 420,189 -0.17(-1.28%)
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.