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 (%)
Nov 30, 2004 4.012 4.047 4.012 4.030 68,151 -0.02(-0.58%)
Nov 29, 2004 4.076 4.076 3.983 4.053 38,185 +0.04(+0.87%)
Nov 26, 2004 4.030 4.059 3.989 4.018 41,267 +0.04(+1.03%)
Nov 24, 2004 3.854 4.076 3.854 3.977 46,918 +0.15(+3.97%)
Nov 23, 2004 3.767 3.866 3.761 3.825 29,623 +0.09(+2.34%)
Nov 22, 2004 3.592 3.738 3.592 3.738 36,644 +0.15(+4.07%)
Nov 19, 2004 3.568 3.662 3.504 3.592 19,692 -0.01(-0.16%)
Nov 18, 2004 3.627 3.650 3.592 3.597 47,432 -0.05(-1.28%)
Nov 17, 2004 3.621 3.708 3.615 3.644 74,487 +0.02(+0.65%)
Nov 16, 2004 3.562 3.644 3.562 3.621 28,767 +0.00(+0.00%)
Nov 15, 2004 3.621 3.632 3.551 3.621 30,822 -0.06(-1.59%)
Nov 12, 2004 3.738 3.796 3.504 3.679 78,768 -0.11(-2.78%)
Nov 11, 2004 3.761 3.854 3.732 3.784 25,685 -0.04(-0.92%)
Nov 10, 2004 3.796 3.872 3.738 3.819 55,308 +0.20(+5.65%)
Nov 09, 2004 3.703 3.767 3.440 3.615 165,070 -0.15(-3.88%)
Nov 08, 2004 3.726 3.767 3.679 3.761 22,089 -0.02(-0.62%)
Nov 05, 2004 3.773 3.819 3.679 3.784 18,664 +0.04(+0.93%)
Nov 04, 2004 3.679 3.767 3.679 3.749 22,260 +0.07(+1.90%)
Nov 03, 2004 3.632 3.714 3.632 3.679 20,719 +0.11(+2.94%)
Nov 02, 2004 3.592 3.644 3.562 3.574 22,260 -0.05(-1.45%)
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.