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 (%)
Oct 31, 2018 20.75 23.47 19.68 21.70 288,678 +4.04(+22.85%)
Oct 30, 2018 17.36 18.10 17.33 17.66 101,003 +0.32(+1.86%)
Oct 29, 2018 17.42 17.64 17.17 17.34 164,040 +0.11(+0.62%)
Oct 26, 2018 17.13 17.57 16.84 17.23 106,455 -0.27(-1.54%)
Oct 25, 2018 17.46 17.95 17.39 17.50 98,062 +0.16(+0.93%)
Oct 24, 2018 17.90 18.12 17.31 17.34 90,208 -0.56(-3.11%)
Oct 23, 2018 17.87 18.05 17.40 17.90 124,143 -0.30(-1.62%)
Oct 22, 2018 18.32 18.44 18.16 18.19 122,205 -0.08(-0.44%)
Oct 19, 2018 18.49 18.85 17.94 18.28 120,898 -0.26(-1.38%)
Oct 18, 2018 19.12 19.35 18.46 18.53 92,756 -0.67(-3.50%)
Oct 17, 2018 19.65 19.70 19.10 19.20 154,414 -0.48(-2.42%)
Oct 16, 2018 19.29 19.73 19.06 19.68 135,186 +0.50(+2.59%)
Oct 15, 2018 19.26 19.45 19.08 19.18 92,352 -0.14(-0.73%)
Oct 12, 2018 19.63 19.85 19.15 19.32 99,457 +0.01(+0.03%)
Oct 11, 2018 19.62 20.00 19.28 19.32 98,473 -0.44(-2.21%)
Oct 10, 2018 20.80 20.83 19.71 19.75 146,679 -1.03(-4.98%)
Oct 09, 2018 20.71 21.24 20.71 20.79 144,674 +0.00(+0.00%)
Oct 08, 2018 20.67 21.00 20.48 20.79 115,804 +0.04(+0.19%)
Oct 05, 2018 21.26 21.44 20.32 20.75 339,169 -0.47(-2.22%)
Oct 04, 2018 21.39 21.57 20.84 21.22 143,862 -0.22(-1.03%)
Oct 03, 2018 21.26 21.47 21.16 21.44 100,254 +0.17(+0.82%)
Oct 02, 2018 21.76 22.15 21.24 21.26 110,632 -0.62(-2.85%)
Oct 01, 2018 22.24 22.50 21.73 21.89 139,863 -0.23(-1.06%)
Sep 28, 2018 21.81 22.27 21.66 22.12 249,984 +0.23(+1.04%)
Sep 27, 2018 22.14 22.15 21.83 21.90 114,376 -0.25(-1.12%)
Sep 26, 2018 22.59 22.59 21.98 22.14 132,922 -0.46(-2.05%)
Sep 25, 2018 22.87 22.87 22.49 22.61 166,711 -0.30(-1.32%)
Sep 24, 2018 23.24 23.35 22.78 22.91 117,732 -0.46(-1.98%)
Sep 21, 2018 23.57 24.02 23.25 23.37 240,753 -0.13(-0.57%)
Sep 20, 2018 23.41 23.60 23.18 23.51 56,883 +0.19(+0.81%)
Sep 19, 2018 23.51 23.64 23.21 23.32 63,980 -0.16(-0.69%)
Sep 18, 2018 23.39 23.86 23.39 23.48 91,589 +0.10(+0.43%)
Sep 17, 2018 23.70 23.70 23.03 23.38 130,367 -0.33(-1.39%)
Sep 14, 2018 23.78 24.11 23.57 23.71 80,251 -0.07(-0.31%)
Sep 13, 2018 24.00 24.50 23.57 23.78 71,493 -0.21(-0.87%)
Sep 12, 2018 24.08 24.18 23.63 23.99 69,799 -0.14(-0.58%)
Sep 11, 2018 24.09 24.30 23.95 24.13 80,261 -0.01(-0.06%)
Sep 10, 2018 24.35 24.84 24.03 24.15 182,506 -0.07(-0.31%)
Sep 07, 2018 24.41 24.41 24.00 24.22 83,229 -0.30(-1.23%)
Sep 06, 2018 24.84 24.95 24.32 24.52 72,699 -0.15(-0.63%)
Sep 05, 2018 24.86 24.86 24.37 24.68 70,399 -0.16(-0.65%)
Sep 04, 2018 24.52 24.92 24.29 24.84 148,111 +0.32(+1.32%)
Aug 31, 2018 24.51 24.51 24.51 0 -0.05(-0.22%)
Aug 30, 2018 24.66 24.83 24.33 24.57 101,665 -0.17(-0.71%)
Aug 29, 2018 24.99 24.99 24.45 24.74 149,398 -0.21(-0.86%)
Aug 28, 2018 24.68 25.17 24.62 24.96 126,805 +0.23(+0.92%)
Aug 27, 2018 25.21 25.21 24.52 24.73 178,189 -0.36(-1.42%)
Aug 24, 2018 25.23 25.32 24.93 25.09 112,262 -0.15(-0.59%)
Aug 23, 2018 25.97 26.26 25.13 25.23 208,620 -0.84(-3.22%)
Aug 22, 2018 25.37 27.05 25.22 26.07 242,281 +1.91(+7.89%)
Aug 21, 2018 24.25 24.59 24.14 24.17 130,919 -0.09(-0.36%)
Aug 20, 2018 24.68 25.03 24.21 24.25 95,966 -0.44(-1.77%)
Aug 17, 2018 24.43 25.56 24.13 24.69 245,816 +0.17(+0.71%)
Aug 16, 2018 23.66 24.58 23.66 24.51 177,146 +0.95(+4.02%)
Aug 15, 2018 25.04 25.04 23.37 23.57 164,521 -1.39(-5.57%)
Aug 14, 2018 24.58 25.19 24.41 24.96 185,906 +0.44(+1.78%)
Aug 13, 2018 24.11 24.80 23.98 24.52 198,382 +0.48(+2.01%)
Aug 10, 2018 24.34 24.48 23.84 24.04 286,611 -0.52(-2.11%)
Aug 09, 2018 24.78 25.01 24.55 24.56 153,493 -0.25(-1.03%)
Aug 08, 2018 25.27 25.27 24.76 24.81 186,239 -0.35(-1.38%)
Aug 07, 2018 25.31 25.59 25.07 25.16 164,984 -0.13(-0.50%)
Aug 06, 2018 25.45 25.63 25.08 25.29 161,028 -0.25(-0.97%)
Aug 03, 2018 26.97 27.11 25.23 25.53 345,566 -1.64(-6.04%)
Aug 02, 2018 30.51 30.52 27.08 27.17 284,781 -3.66(-11.86%)
Aug 01, 2018 29.80 31.97 29.80 30.83 310,839 +0.88(+2.95%)
Jul 31, 2018 29.33 30.03 29.28 29.95 233,382 +0.62(+2.10%)
Jul 30, 2018 30.53 30.68 28.59 29.33 344,570 -1.21(-3.95%)
Jul 27, 2018 30.71 30.92 30.48 30.53 198,170 -0.25(-0.83%)
Jul 26, 2018 30.70 30.87 30.43 30.79 187,646 +0.13(+0.41%)
Jul 25, 2018 30.80 31.00 30.41 30.66 111,793 -0.03(-0.09%)
Jul 24, 2018 30.96 31.55 30.03 30.69 317,000 -0.12(-0.39%)
Jul 23, 2018 29.78 30.84 29.61 30.81 231,614 +1.10(+3.70%)
Jul 20, 2018 29.33 30.07 29.08 29.71 234,935 +0.47(+1.60%)
Jul 19, 2018 28.69 29.89 28.57 29.24 231,445 +0.45(+1.56%)
Jul 18, 2018 28.33 29.08 28.29 28.79 294,337 +0.54(+1.92%)
Jul 17, 2018 27.15 28.32 27.00 28.25 172,790 +1.14(+4.20%)
Jul 16, 2018 26.66 27.56 26.66 27.11 143,136 +0.56(+2.09%)
Jul 13, 2018 25.76 26.85 25.76 26.56 144,238 +0.82(+3.17%)
Jul 12, 2018 25.14 25.86 25.01 25.74 138,405 +0.72(+2.89%)
Jul 11, 2018 24.01 25.10 23.83 25.02 218,657 +0.91(+3.78%)
Jul 10, 2018 24.13 24.22 23.71 24.11 106,702 +0.05(+0.22%)
Jul 09, 2018 23.83 24.34 23.73 24.05 168,576 +0.31(+1.30%)
Jul 06, 2018 23.85 24.06 23.50 23.74 92,807 -0.07(-0.28%)
Jul 05, 2018 24.01 24.11 23.60 23.81 93,970 -0.12(-0.50%)
Jul 03, 2018 23.93 23.93 23.93 0 +0.42(+1.79%)
Jul 02, 2018 22.70 23.54 22.65 23.51 161,808 +0.52(+2.27%)
Jun 29, 2018 23.29 23.77 22.96 22.99 245,450 -0.29(-1.27%)
Jun 28, 2018 22.95 23.35 22.95 23.28 85,931 +0.31(+1.34%)
Jun 27, 2018 22.98 23.65 22.95 22.97 99,822 +0.00(+0.00%)
Jun 26, 2018 22.71 23.06 22.47 22.97 101,452 +0.28(+1.24%)
Jun 25, 2018 22.86 22.95 22.41 22.69 135,317 -0.28(-1.22%)
Jun 22, 2018 23.45 23.46 22.76 22.97 332,021 -0.23(-1.01%)
Jun 21, 2018 22.98 23.31 22.73 23.21 206,026 +0.29(+1.25%)
Jun 20, 2018 23.11 23.11 22.52 22.92 199,587 -0.13(-0.56%)
Jun 19, 2018 24.21 24.24 22.01 23.05 464,245 -2.58(-10.08%)
Jun 18, 2018 24.73 26.06 24.65 25.64 149,300 +1.03(+4.21%)
Jun 15, 2018 24.73 24.16 24.60 190,322 +0.44(+1.83%)
Jun 14, 2018 23.99 24.32 23.99 24.16 115,693 +0.20(+0.84%)
Jun 13, 2018 23.90 24.39 23.83 23.96 110,414 +0.18(+0.74%)
Jun 12, 2018 23.80 24.43 23.75 23.78 151,920 +0.17(+0.72%)
Jun 11, 2018 22.70 23.71 22.70 23.61 133,078 +1.00(+4.43%)
Jun 08, 2018 22.56 23.04 22.56 22.61 125,583 +0.12(+0.55%)
Jun 07, 2018 22.29 23.05 22.24 22.49 112,411 +0.25(+1.11%)
Jun 06, 2018 21.92 22.24 132,852 +0.18(+0.80%)
Jun 05, 2018 21.77 22.08 21.62 22.06 111,634 +0.33(+1.50%)
Jun 04, 2018 21.74 22.13 21.50 21.74 137,516 +0.05(+0.24%)
Jun 01, 2018 21.66 21.78 21.42 21.69 123,477 +0.20(+0.91%)
May 31, 2018 21.44 21.63 21.21 21.49 104,073 +0.05(+0.24%)
May 30, 2018 21.45 21.79 21.35 21.44 71,463 +0.11(+0.52%)
May 29, 2018 21.58 21.67 21.12 21.33 85,026 -0.21(-0.97%)
May 25, 2018 21.54 21.54 21.54 0 +0.05(+0.21%)
May 24, 2018 21.26 21.58 21.13 21.49 87,177 +0.24(+1.13%)
May 23, 2018 20.85 21.28 20.85 21.25 74,502 +0.31(+1.49%)
May 22, 2018 21.11 21.13 20.57 20.94 89,169 -0.12(-0.59%)
May 21, 2018 20.80 21.11 20.65 21.06 103,116 +0.44(+2.11%)
May 18, 2018 20.69 20.79 20.60 20.63 80,740 +0.03(+0.16%)
May 17, 2018 20.09 20.64 20.05 20.59 68,601 +0.40(+2.00%)
May 16, 2018 19.92 20.29 19.71 20.19 94,968 +0.36(+1.84%)
May 15, 2018 19.90 19.96 19.68 19.82 67,243 -0.18(-0.91%)
May 14, 2018 20.38 20.64 19.93 20.01 91,668 -0.25(-1.22%)
May 11, 2018 20.21 20.38 20.14 20.25 38,829 +0.09(+0.45%)
May 10, 2018 20.16 20.31 19.99 20.16 56,139 +0.08(+0.42%)
May 09, 2018 19.83 20.14 19.79 20.08 89,383 +0.27(+1.34%)
May 08, 2018 19.62 19.83 19.38 19.81 115,626 +0.05(+0.23%)
May 07, 2018 19.99 20.09 19.71 19.77 60,631 -0.12(-0.62%)
May 04, 2018 19.63 20.20 19.59 19.89 76,264 +0.22(+1.12%)
May 03, 2018 19.85 20.06 19.57 19.67 62,916 -0.22(-1.11%)
May 02, 2018 19.78 20.82 19.72 19.89 214,083 -0.45(-2.23%)
May 01, 2018 20.24 20.47 19.97 20.34 83,651 -0.04(-0.19%)
Apr 30, 2018 20.66 20.75 20.28 20.38 125,682 -0.18(-0.88%)
Apr 27, 2018 20.20 20.62 20.05 20.57 101,479 +0.40(+1.99%)
Apr 26, 2018 19.82 20.31 19.56 20.16 156,205 +0.62(+3.15%)
Apr 25, 2018 19.39 19.81 19.13 19.55 153,116 +0.12(+0.60%)
Apr 24, 2018 19.49 20.36 19.26 19.43 265,679 +1.27(+7.00%)
Apr 23, 2018 18.37 18.65 18.09 18.16 102,386 -0.24(-1.30%)
Apr 20, 2018 18.04 18.50 17.95 18.40 137,216 +0.40(+2.20%)
Apr 19, 2018 18.56 18.56 17.97 18.00 95,285 -0.62(-3.31%)
Apr 18, 2018 18.43 18.98 18.05 18.62 290,427 +0.19(+1.06%)
Apr 17, 2018 18.81 19.04 18.35 18.43 182,155 -0.17(-0.91%)
Apr 16, 2018 18.51 19.06 18.27 18.59 161,419 +0.27(+1.45%)
Apr 13, 2018 18.69 18.69 18.07 18.33 87,998 -0.26(-1.40%)
Apr 12, 2018 18.74 18.84 18.56 18.59 87,571 -0.08(-0.45%)
Apr 11, 2018 18.71 19.00 18.57 18.67 85,261 -0.17(-0.89%)
Apr 10, 2018 18.68 18.94 18.58 18.84 179,706 +0.43(+2.32%)
Apr 09, 2018 18.64 18.76 18.39 18.41 58,381 -0.04(-0.21%)
Apr 06, 2018 18.49 18.96 18.24 18.45 186,497 -0.24(-1.28%)
Apr 05, 2018 18.79 19.22 18.39 18.69 169,915 +0.10(+0.56%)
Apr 04, 2018 17.81 18.76 17.81 18.59 145,605 +0.47(+2.61%)
Apr 03, 2018 18.20 18.21 17.82 18.11 105,829 +0.02(+0.11%)
Apr 02, 2018 18.46 18.71 17.76 18.09 111,369 -0.42(-2.28%)
Mar 29, 2018 18.52 18.52 18.52 0 +0.03(+0.18%)
Mar 28, 2018 19.00 19.05 18.36 18.48 115,990 -0.32(-1.72%)
Mar 27, 2018 19.64 20.16 18.59 18.81 153,702 -0.73(-3.72%)
Mar 26, 2018 18.97 19.61 18.81 19.53 136,194 +0.86(+4.58%)
Mar 23, 2018 19.59 19.94 18.57 18.68 111,958 -0.97(-4.95%)
Mar 22, 2018 19.80 20.12 19.43 19.65 115,685 -0.36(-1.78%)
Mar 21, 2018 19.85 20.36 19.85 20.01 83,904 +0.18(+0.92%)
Mar 20, 2018 19.87 20.17 19.73 19.83 96,677 -0.03(-0.16%)
Mar 19, 2018 19.57 19.96 19.44 19.86 132,818 +0.23(+1.16%)
Mar 16, 2018 19.10 19.77 18.92 19.63 238,974 +0.56(+2.96%)
Mar 15, 2018 19.09 19.21 18.81 19.07 85,517 +0.03(+0.14%)
Mar 14, 2018 19.11 19.27 18.67 19.04 107,738 +0.08(+0.44%)
Mar 13, 2018 19.07 19.51 18.87 18.96 109,434 +0.05(+0.27%)
Mar 12, 2018 18.88 19.14 18.79 18.91 85,570 +0.13(+0.69%)
Mar 09, 2018 18.07 19.09 17.93 18.78 162,909 +0.86(+4.82%)
Mar 08, 2018 18.09 18.26 17.63 17.91 147,289 -0.16(-0.90%)
Mar 07, 2018 18.42 18.07 229,329 -0.14(-0.74%)
Mar 06, 2018 18.28 18.39 17.83 18.21 253,751 +0.05(+0.25%)
Mar 05, 2018 18.57 18.89 18.10 18.17 176,592 -0.52(-2.77%)
Mar 02, 2018 18.19 18.97 17.73 18.68 129,832 +0.32(+1.72%)
Mar 01, 2018 18.44 18.82 18.11 18.37 151,857 -0.09(-0.49%)
Feb 28, 2018 19.93 19.93 18.35 18.46 415,253 -1.15(-5.87%)
Feb 27, 2018 19.94 20.09 19.43 19.61 185,012 -0.26(-1.33%)
Feb 26, 2018 19.84 20.16 19.49 19.87 262,071 +0.16(+0.82%)
Feb 23, 2018 19.44 19.85 19.42 19.71 60,133 +0.21(+1.06%)
Feb 22, 2018 19.59 19.99 19.42 19.50 94,234 -0.04(-0.20%)
Feb 21, 2018 19.46 20.01 19.26 19.54 54,283 +0.19(+1.00%)
Feb 20, 2018 19.77 19.88 19.28 19.35 70,046 -0.49(-2.47%)
Feb 16, 2018 19.84 19.84 19.84 0 -0.03(-0.16%)
Feb 15, 2018 19.61 19.91 19.51 19.87 65,043 +0.28(+1.45%)
Feb 14, 2018 18.62 19.72 18.62 19.59 81,286 +0.83(+4.44%)
Feb 13, 2018 19.20 19.30 18.75 18.75 76,138 -0.56(-2.91%)
Feb 12, 2018 19.11 19.64 18.76 19.32 138,432 +0.27(+1.43%)
Feb 09, 2018 18.69 19.20 18.11 19.04 191,990 +0.59(+3.18%)
Feb 08, 2018 18.91 19.14 18.36 18.46 253,353 -0.54(-2.86%)
Feb 07, 2018 18.77 19.33 18.62 19.00 165,335 +0.18(+0.96%)
Feb 06, 2018 18.12 19.26 18.09 18.82 139,634 -0.02(-0.10%)
Feb 05, 2018 19.14 19.17 18.57 18.84 129,225 -0.62(-3.19%)
Feb 02, 2018 19.55 19.85 19.06 19.46 116,957 -0.23(-1.18%)
Feb 01, 2018 19.88 19.97 19.50 19.69 70,127 -0.37(-1.84%)
Jan 31, 2018 20.29 20.43 19.90 20.06 72,977 -0.06(-0.32%)
Jan 30, 2018 20.03 20.24 19.81 20.12 137,988 -0.20(-0.99%)
Jan 29, 2018 21.07 21.07 19.74 20.32 258,158 -0.79(-3.76%)
Jan 26, 2018 20.43 21.13 20.26 21.12 200,485 +0.85(+4.21%)
Jan 25, 2018 20.14 20.28 19.89 20.26 83,684 +0.31(+1.55%)
Jan 24, 2018 20.54 20.56 19.69 19.95 110,595 -0.50(-2.46%)
Jan 23, 2018 20.32 20.62 20.03 20.46 138,259 +0.20(+0.99%)
Jan 22, 2018 19.98 20.69 19.62 20.26 157,471 +0.28(+1.39%)
Jan 19, 2018 20.03 20.25 19.81 19.98 126,564 -0.01(-0.07%)
Jan 18, 2018 20.28 20.35 19.86 19.99 111,556 -0.29(-1.43%)
Jan 17, 2018 19.72 20.31 19.55 20.28 182,666 +0.67(+3.43%)
Jan 16, 2018 20.06 20.19 19.44 19.61 227,605 -0.41(-2.06%)
Jan 12, 2018 20.03 20.03 20.03 0 +0.16(+0.81%)
Jan 11, 2018 20.03 20.14 19.83 19.86 208,951 -0.16(-0.81%)
Jan 10, 2018 19.88 20.03 158,677 -0.22(-1.08%)
Jan 09, 2018 20.35 20.41 19.95 20.25 159,891 -0.08(-0.38%)
Jan 08, 2018 20.34 20.43 19.24 20.32 241,278 -0.04(-0.19%)
Jan 05, 2018 20.95 21.00 19.96 20.36 182,369 -0.50(-2.41%)
Jan 04, 2018 21.48 21.71 20.52 20.87 230,916 -0.47(-2.18%)
Jan 03, 2018 21.23 21.47 20.82 21.33 331,556 +0.20(+0.94%)
Jan 02, 2018 20.84 21.09 20.73 21.13 256,220 +0.57(+2.79%)
Dec 29, 2017 20.56 20.56 20.56 0 -0.64(-3.03%)
Dec 28, 2017 21.16 21.41 20.30 21.20 213,579 +0.22(+1.03%)
Dec 27, 2017 19.86 21.10 19.50 20.98 344,391 +1.54(+7.91%)
Dec 26, 2017 19.28 19.58 19.10 19.45 53,762 +0.01(+0.06%)
Dec 22, 2017 19.32 19.51 18.99 19.43 39,731 -0.11(-0.54%)
Dec 21, 2017 19.56 19.70 19.14 19.54 80,271 -0.01(-0.03%)
Dec 20, 2017 18.84 19.69 18.84 19.55 67,346 +0.48(+2.50%)
Dec 19, 2017 19.43 19.46 18.88 19.07 80,568 -0.28(-1.44%)
Dec 18, 2017 19.06 19.40 19.06 19.35 111,155 +0.51(+2.72%)
Dec 15, 2017 18.39 19.03 18.38 18.83 240,406 +0.47(+2.56%)
Dec 14, 2017 18.47 18.91 18.23 18.36 107,894 -0.01(-0.07%)
Dec 13, 2017 18.11 18.68 18.11 18.38 127,620 +0.31(+1.71%)
Dec 12, 2017 17.76 18.25 17.43 18.07 133,237 +0.36(+2.02%)
Dec 11, 2017 17.55 17.80 17.46 17.71 118,096 +0.14(+0.81%)
Dec 08, 2017 17.90 17.93 17.46 17.57 55,566 +0.00(+0.00%)
Dec 07, 2017 18.01 18.01 17.41 97,623 +0.00(+0.00%)
Dec 06, 2017 17.67 17.96 17.11 17.68 135,825 -0.14(-0.80%)
Dec 05, 2017 18.26 18.26 17.63 17.83 163,487 -0.39(-2.14%)
Dec 04, 2017 18.98 19.37 18.18 18.22 160,509 -0.43(-2.32%)
Dec 01, 2017 18.87 19.42 18.17 18.65 193,913 -0.20(-1.05%)
Nov 30, 2017 18.86 19.10 18.51 18.85 334,932 +0.14(+0.73%)
Nov 29, 2017 18.48 19.03 18.20 18.71 135,616 +0.12(+0.63%)
Nov 28, 2017 17.80 19.00 17.72 18.59 260,127 +0.93(+5.25%)
Nov 27, 2017 17.79 18.09 17.49 17.67 120,019 -0.14(-0.80%)
Nov 24, 2017 17.80 18.14 17.43 17.81 128,792 +0.19(+1.05%)
Nov 22, 2017 18.68 18.68 17.60 17.62 144,936 -1.06(-5.69%)
Nov 21, 2017 18.45 18.75 18.32 18.69 134,985 +0.46(+2.51%)
Nov 20, 2017 17.85 18.33 17.59 18.23 147,218 +0.44(+2.47%)
Nov 17, 2017 17.62 17.94 17.32 17.79 97,932 +0.10(+0.56%)
Nov 16, 2017 16.98 17.81 16.98 17.69 136,380 +0.83(+4.91%)
Nov 15, 2017 16.82 16.99 16.48 16.86 148,118 -0.19(-1.09%)
Nov 14, 2017 17.18 17.33 16.67 17.05 146,127 -0.15(-0.86%)
Nov 13, 2017 17.88 17.88 16.91 17.20 211,747 -0.80(-4.46%)
Nov 10, 2017 18.78 19.00 17.97 18.00 173,686 -1.40(-7.23%)
Nov 09, 2017 18.80 19.64 18.80 19.40 204,458 +0.43(+2.27%)
Nov 08, 2017 18.37 19.36 18.32 18.97 203,656 +0.48(+2.60%)
Nov 07, 2017 18.89 19.00 18.28 18.49 83,508 -0.43(-2.25%)
Nov 06, 2017 18.79 19.25 18.79 18.92 140,511 +0.15(+0.82%)
Nov 03, 2017 19.09 19.18 18.24 18.76 279,549 -0.33(-1.74%)
Nov 02, 2017 19.52 19.64 18.97 19.09 236,807 -0.43(-2.18%)
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.