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, 2007 13.65 13.89 13.46 13.67 386,819 +0.33(+2.50%)
Oct 30, 2007 13.48 13.58 13.24 13.33 237,673 -0.19(-1.38%)
Oct 29, 2007 13.67 14.13 13.44 13.52 419,182 -0.14(-1.03%)
Oct 26, 2007 13.29 13.74 13.29 13.66 583,568 +0.53(+4.00%)
Oct 25, 2007 13.34 13.62 13.01 13.13 753,946 -0.03(-0.22%)
Oct 24, 2007 13.11 13.24 12.63 13.16 469,012 -0.05(-0.35%)
Oct 23, 2007 13.20 13.51 13.08 13.21 399,148 +0.04(+0.31%)
Oct 22, 2007 12.91 13.50 12.76 13.17 557,540 +0.06(+0.45%)
Oct 19, 2007 13.64 13.70 13.08 13.11 455,484 -0.60(-4.35%)
Oct 18, 2007 13.67 13.93 13.48 13.71 267,126 -0.08(-0.55%)
Oct 17, 2007 13.64 13.86 13.36 13.78 350,860 +0.34(+2.56%)
Oct 16, 2007 13.48 13.61 13.26 13.44 490,759 -0.04(-0.30%)
Oct 15, 2007 14.37 14.37 13.35 13.48 642,301 -0.81(-5.68%)
Oct 12, 2007 14.03 14.35 14.01 14.29 416,271 +0.21(+1.49%)
Oct 11, 2007 14.31 14.76 14.02 14.08 720,898 +0.11(+0.79%)
Oct 10, 2007 13.98 14.16 13.79 13.97 535,451 -0.01(-0.08%)
Oct 09, 2007 15.42 14.02 13.44 13.98 561,136 +0.20(+1.48%)
Oct 08, 2007 13.87 14.19 13.64 13.78 508,738 +0.20(+1.46%)
Oct 05, 2007 12.59 13.69 12.59 13.58 947,271 +1.06(+8.44%)
Oct 04, 2007 12.88 12.91 12.37 12.52 369,182 -0.40(-3.12%)
Oct 03, 2007 12.47 13.09 12.35 12.92 778,604 +0.36(+2.88%)
Oct 02, 2007 12.26 12.64 12.26 12.56 363,360 +0.22(+1.75%)
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.