Indicators

Systemax Inc (NY: SYX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.66	12.99	12.66	12.95	31,966	+0.23(+1.81%)
Apr 28, 2011	12.91	12.91	12.28	12.72	136,900	-0.19(-1.47%)
Apr 27, 2011	12.81	12.97	12.80	12.91	10,136	+0.07(+0.55%)
Apr 26, 2011	12.84	12.99	12.71	12.84	27,045	+0.09(+0.71%)
Apr 25, 2011	12.80	12.89	12.73	12.75	21,482	-0.07(-0.55%)
Apr 21, 2011	12.94	12.94	12.71	12.82	15,155	-0.03(-0.23%)
Apr 20, 2011	12.81	12.88	12.71	12.85	62,584	+0.20(+1.58%)
Apr 19, 2011	12.87	12.88	12.64	12.65	23,205	-0.15(-1.17%)
Apr 18, 2011	12.90	13.06	12.15	12.80	109,040	-0.27(-2.07%)
Apr 15, 2011	12.97	13.10	12.81	13.07	34,628	+0.07(+0.54%)
Apr 14, 2011	12.82	13.01	12.71	13.00	37,290	+0.14(+1.09%)
Apr 13, 2011	13.00	13.00	12.76	12.86	39,621	-0.04(-0.31%)
Apr 12, 2011	12.75	12.94	12.75	12.90	79,870	-0.01(-0.08%)
Apr 11, 2011	13.10	13.15	12.72	12.91	48,358	-0.22(-1.68%)
Apr 08, 2011	13.37	13.40	13.08	13.13	45,074	-0.19(-1.43%)
Apr 07, 2011	13.41	13.46	13.30	13.32	34,566	-0.10(-0.75%)
Apr 06, 2011	13.31	13.57	13.28	13.42	44,843	+0.15(+1.13%)
Apr 05, 2011	13.24	13.41	13.22	13.27	31,306	-0.02(-0.15%)
Apr 04, 2011	13.50	13.50	13.12	13.29	38,511	-0.21(-1.56%)

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.