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 (%)
Apr 30, 2015 10.60 10.69 10.40 10.45 35,997 -0.19(-1.79%)
Apr 29, 2015 10.97 10.97 10.64 10.64 11,235 -0.06(-0.56%)
Apr 28, 2015 11.31 11.31 10.62 10.70 14,872 -0.05(-0.47%)
Apr 27, 2015 10.82 11.22 10.69 10.75 24,977 +0.07(+0.66%)
Apr 24, 2015 10.66 11.08 10.53 10.68 17,583 -0.28(-2.55%)
Apr 23, 2015 10.65 11.45 10.60 10.96 70,615 +0.35(+3.30%)
Apr 22, 2015 10.48 10.76 10.45 10.61 31,383 -0.05(-0.47%)
Apr 21, 2015 10.44 10.90 10.40 10.66 14,856 +0.05(+0.47%)
Apr 20, 2015 10.36 10.74 10.35 10.61 15,523 +0.29(+2.81%)
Apr 17, 2015 10.55 10.62 10.29 10.32 21,599 -0.37(-3.46%)
Apr 16, 2015 11.00 11.00 10.62 10.69 14,798 -0.41(-3.69%)
Apr 15, 2015 11.27 11.28 11.01 11.10 13,433 +0.07(+0.63%)
Apr 14, 2015 11.32 11.49 11.02 11.03 16,948 -0.61(-5.24%)
Apr 13, 2015 11.92 11.92 11.63 11.64 7,956 -0.27(-2.27%)
Apr 10, 2015 12.11 12.11 11.81 11.91 9,196 -0.09(-0.75%)
Apr 09, 2015 12.17 12.17 11.96 12.00 3,385 -0.24(-1.96%)
Apr 08, 2015 12.19 12.44 12.08 12.24 8,811 +0.08(+0.66%)
Apr 07, 2015 12.32 12.42 12.15 12.16 9,138 -0.23(-1.86%)
Apr 06, 2015 12.35 12.63 12.31 12.39 12,955 -0.05(-0.40%)
Apr 02, 2015 12.03 12.44 12.44 12.44 11,800 +0.34(+2.81%)
Apr 01, 2015 12.12 12.32 11.93 12.10 16,862 -0.12(-0.98%)
Mar 31, 2015 12.30 12.66 12.02 12.22 31,567 -0.06(-0.49%)
Mar 30, 2015 11.91 12.43 11.78 12.28 19,322 +0.48(+4.07%)
Mar 27, 2015 11.97 12.25 11.69 11.80 19,349 -0.12(-1.01%)
Mar 26, 2015 12.29 12.31 11.71 11.92 33,345 -0.47(-3.79%)
Mar 25, 2015 13.38 13.46 12.32 12.39 20,828 -0.79(-5.99%)
Mar 24, 2015 13.17 13.29 13.06 13.18 12,611 +0.02(+0.15%)
Mar 23, 2015 13.13 13.33 12.97 13.16 21,158 -0.02(-0.15%)
Mar 20, 2015 13.00 13.30 12.98 13.18 90,769 +0.18(+1.38%)
Mar 19, 2015 12.66 13.09 12.66 13.00 15,197 +0.00(+0.00%)
Mar 18, 2015 13.22 13.30 12.95 13.00 32,115 -0.32(-2.40%)
Mar 17, 2015 13.04 13.34 13.00 13.32 18,152 +0.15(+1.14%)
Mar 16, 2015 13.17 13.20 13.00 13.17 20,159 +0.10(+0.77%)
Mar 13, 2015 12.58 13.18 12.58 13.07 26,949 +0.49(+3.90%)
Mar 12, 2015 11.16 12.60 11.16 12.58 27,762 +1.59(+14.47%)
Mar 11, 2015 10.45 11.17 10.42 10.99 29,104 +0.51(+4.87%)
Mar 10, 2015 10.73 10.97 10.44 10.48 13,941 -0.16(-1.50%)
Mar 09, 2015 10.43 10.75 10.39 10.64 16,726 +0.29(+2.80%)
Mar 06, 2015 11.10 11.16 10.17 10.35 28,984 -0.48(-4.43%)
Mar 05, 2015 11.01 11.14 10.71 10.83 10,944 -0.13(-1.19%)
Mar 04, 2015 11.02 11.14 10.90 10.96 21,772 -0.18(-1.62%)
Mar 03, 2015 12.19 12.19 10.87 11.14 48,305 -0.76(-6.39%)
Mar 02, 2015 12.00 12.25 11.84 11.90 17,240 -0.13(-1.08%)
Feb 27, 2015 12.23 12.24 11.91 12.03 12,065 -0.18(-1.47%)
Feb 26, 2015 12.20 12.23 12.15 12.21 6,001 -0.02(-0.16%)
Feb 25, 2015 12.63 12.63 12.15 12.23 14,026 +0.09(+0.74%)
Feb 24, 2015 12.29 12.29 12.14 12.14 4,360 -0.14(-1.14%)
Feb 23, 2015 12.30 12.38 12.09 12.28 8,777 -0.06(-0.49%)
Feb 20, 2015 12.69 12.88 12.21 12.34 8,854 -0.30(-2.37%)
Feb 19, 2015 12.32 12.72 11.00 12.64 42,691 +0.31(+2.51%)
Feb 18, 2015 12.39 12.39 12.22 12.33 4,124 -0.05(-0.40%)
Feb 17, 2015 12.32 12.45 12.21 12.38 6,806 +0.01(+0.08%)
Feb 13, 2015 12.36 12.37 12.37 12.37 8,600 +0.08(+0.65%)
Feb 12, 2015 12.47 12.47 12.25 12.29 7,579 -0.02(-0.16%)
Feb 11, 2015 12.65 12.67 12.20 12.31 13,203 -0.44(-3.45%)
Feb 10, 2015 12.77 12.87 12.69 12.75 8,210 -0.04(-0.31%)
Feb 09, 2015 13.14 13.36 12.72 12.79 15,072 -0.46(-3.47%)
Feb 06, 2015 13.30 13.47 13.09 13.25 15,907 +0.02(+0.15%)
Feb 05, 2015 13.18 13.38 13.07 13.23 9,445 +0.19(+1.46%)
Feb 04, 2015 13.30 13.31 12.93 13.04 16,016 +0.07(+0.54%)
Feb 03, 2015 12.87 13.16 12.87 12.97 12,744 +0.31(+2.45%)
Feb 02, 2015 13.23 13.58 12.50 12.66 17,911 -0.41(-3.14%)
Jan 30, 2015 13.69 13.69 13.02 13.07 23,013 -0.78(-5.63%)
Jan 29, 2015 14.17 14.17 13.71 13.85 17,515 -0.15(-1.07%)
Jan 28, 2015 14.23 14.35 13.91 14.00 20,478 -0.21(-1.48%)
Jan 27, 2015 14.40 14.40 14.19 14.21 14,764 -0.23(-1.59%)
Jan 26, 2015 14.32 14.54 14.32 14.44 17,546 +0.01(+0.07%)
Jan 23, 2015 14.79 14.79 14.39 14.43 22,125 -0.31(-2.10%)
Jan 22, 2015 13.85 14.81 13.85 14.74 32,176 +0.84(+6.04%)
Jan 21, 2015 13.84 13.95 13.84 13.90 11,339 +0.05(+0.36%)
Jan 20, 2015 13.95 13.95 13.82 13.85 22,047 -0.01(-0.07%)
Jan 16, 2015 13.75 13.98 13.75 13.86 10,081 +0.11(+0.80%)
Jan 15, 2015 13.71 13.76 13.52 13.75 31,294 +0.01(+0.07%)
Jan 14, 2015 13.75 13.88 13.66 13.74 9,044 -0.16(-1.15%)
Jan 13, 2015 13.84 13.99 13.72 13.90 7,781 +0.11(+0.80%)
Jan 12, 2015 13.88 13.88 13.60 13.79 10,163 -0.05(-0.36%)
Jan 09, 2015 13.90 13.96 13.80 13.84 4,147 -0.13(-0.93%)
Jan 08, 2015 13.74 13.99 13.69 13.97 11,566 +0.43(+3.18%)
Jan 07, 2015 13.42 13.59 13.37 13.54 34,640 +0.19(+1.42%)
Jan 06, 2015 13.43 13.62 13.32 13.35 18,089 -0.17(-1.26%)
Jan 05, 2015 13.44 13.64 13.32 13.52 43,072 -0.18(-1.31%)
Jan 02, 2015 13.61 13.74 13.55 13.70 19,327 +0.20(+1.48%)
Dec 31, 2014 13.32 13.50 13.50 13.50 8,900 -0.07(-0.52%)
Dec 30, 2014 13.57 13.69 13.34 13.57 7,564 -0.10(-0.73%)
Dec 29, 2014 13.58 13.72 13.34 13.67 6,281 +0.09(+0.66%)
Dec 26, 2014 13.52 13.63 13.44 13.58 4,706 +0.13(+0.97%)
Dec 24, 2014 13.31 13.45 13.45 13.45 3,100 +0.15(+1.13%)
Dec 23, 2014 12.83 13.33 12.81 13.30 10,600 +0.49(+3.83%)
Dec 22, 2014 12.77 12.88 12.66 12.81 7,980 +0.05(+0.39%)
Dec 19, 2014 12.96 13.00 12.69 12.76 41,106 -0.28(-2.15%)
Dec 18, 2014 13.22 13.22 12.47 13.04 28,322 -0.03(-0.23%)
Dec 17, 2014 12.39 13.11 12.25 13.07 17,313 +0.67(+5.40%)
Dec 16, 2014 12.19 12.68 11.33 12.40 15,803 +0.12(+0.98%)
Dec 15, 2014 12.51 12.56 12.26 12.28 15,427 -0.21(-1.68%)
Dec 12, 2014 12.58 12.79 12.41 12.49 10,840 -0.31(-2.42%)
Dec 11, 2014 13.02 13.11 12.66 12.80 15,467 -0.22(-1.69%)
Dec 10, 2014 13.39 13.50 12.98 13.02 18,615 -0.44(-3.27%)
Dec 09, 2014 12.90 13.47 12.34 13.46 16,832 +0.44(+3.38%)
Dec 08, 2014 13.05 13.17 12.96 13.02 11,903 -0.03(-0.23%)
Dec 05, 2014 12.67 13.11 12.67 13.05 9,917 +0.32(+2.51%)
Dec 04, 2014 12.68 12.87 12.56 12.73 12,046 -0.03(-0.24%)
Dec 03, 2014 12.70 13.02 12.65 12.76 12,911 +0.10(+0.79%)
Dec 02, 2014 12.60 12.95 12.45 12.66 24,524 +0.21(+1.69%)
Dec 01, 2014 12.84 12.84 12.39 12.45 23,282 -0.47(-3.64%)
Nov 28, 2014 13.16 13.30 12.89 12.92 10,174 -0.32(-2.42%)
Nov 26, 2014 13.12 13.24 13.24 13.24 8,000 -0.08(-0.60%)
Nov 25, 2014 13.85 13.88 13.29 13.32 15,285 -0.52(-3.76%)
Nov 24, 2014 13.97 14.00 13.76 13.84 14,210 -0.04(-0.29%)
Nov 21, 2014 14.36 14.40 13.79 13.88 27,589 -0.20(-1.42%)
Nov 20, 2014 14.07 14.32 14.01 14.08 18,809 -0.01(-0.07%)
Nov 19, 2014 14.43 14.43 14.01 14.09 12,350 -0.48(-3.29%)
Nov 18, 2014 14.88 14.88 14.53 14.57 15,831 -0.33(-2.21%)
Nov 17, 2014 15.33 15.70 14.87 14.90 23,261 -0.39(-2.55%)
Nov 14, 2014 15.35 15.50 15.13 15.29 21,757 -0.01(-0.07%)
Nov 13, 2014 15.16 15.38 14.85 15.30 16,945 +0.07(+0.46%)
Nov 12, 2014 15.05 15.26 14.80 15.23 18,457 +0.14(+0.93%)
Nov 11, 2014 14.87 15.11 14.76 15.09 24,014 +0.16(+1.07%)
Nov 10, 2014 14.37 15.00 14.37 14.93 19,499 +0.18(+1.22%)
Nov 07, 2014 16.14 16.14 14.63 14.75 63,297 -1.46(-9.01%)
Nov 06, 2014 15.54 16.22 15.41 16.21 23,673 +0.58(+3.71%)
Nov 05, 2014 15.33 15.69 14.62 15.63 34,250 +0.39(+2.56%)
Nov 04, 2014 15.59 15.61 15.13 15.24 24,697 -0.36(-2.31%)
Nov 03, 2014 15.30 15.67 14.94 15.60 27,625 +0.30(+1.96%)
Oct 31, 2014 15.19 15.35 14.93 15.30 34,562 +0.54(+3.66%)
Oct 30, 2014 14.14 14.82 14.14 14.76 20,996 +0.45(+3.14%)
Oct 29, 2014 14.09 14.33 13.92 14.31 17,155 +0.17(+1.20%)
Oct 28, 2014 13.57 14.18 13.18 14.14 25,084 +0.61(+4.51%)
Oct 27, 2014 13.56 13.59 13.36 13.53 12,731 -0.06(-0.44%)
Oct 24, 2014 14.18 14.18 13.54 13.59 14,531 -0.55(-3.89%)
Oct 23, 2014 13.66 14.32 13.66 14.14 21,271 +0.60(+4.43%)
Oct 22, 2014 13.75 13.85 13.39 13.54 20,359 -0.24(-1.74%)
Oct 21, 2014 13.68 13.85 13.60 13.78 23,603 -0.15(-1.08%)
Oct 20, 2014 14.49 14.68 13.84 13.93 33,258 -0.58(-4.00%)
Oct 17, 2014 15.11 15.11 14.48 14.51 18,447 -0.48(-3.20%)
Oct 16, 2014 15.32 15.52 14.89 14.99 25,267 -0.51(-3.29%)
Oct 15, 2014 14.89 15.61 14.44 15.50 29,544 +0.56(+3.75%)
Oct 14, 2014 13.91 15.02 13.91 14.94 24,326 +1.18(+8.58%)
Oct 13, 2014 13.24 13.94 13.24 13.76 12,002 +0.48(+3.61%)
Oct 10, 2014 12.84 13.47 12.84 13.28 27,292 +0.27(+2.08%)
Oct 09, 2014 13.74 13.85 12.85 13.01 21,216 -0.81(-5.86%)
Oct 08, 2014 12.91 13.87 12.57 13.82 24,085 +0.96(+7.47%)
Oct 07, 2014 12.87 13.04 12.64 12.86 32,673 -0.15(-1.15%)
Oct 06, 2014 12.81 13.09 12.67 13.01 19,030 +0.20(+1.56%)
Oct 03, 2014 12.82 13.14 12.67 12.81 15,511 +0.18(+1.43%)
Oct 02, 2014 12.37 12.73 12.34 12.63 18,909 +0.30(+2.43%)
Oct 01, 2014 12.43 12.47 12.08 12.33 39,076 -0.14(-1.12%)
Sep 30, 2014 12.60 12.61 12.32 12.47 45,903 -0.04(-0.32%)
Sep 29, 2014 12.35 12.69 12.35 12.51 10,920 -0.06(-0.48%)
Sep 26, 2014 12.29 12.63 12.25 12.57 23,061 +0.27(+2.20%)
Sep 25, 2014 12.88 13.00 12.22 12.30 28,638 -0.61(-4.73%)
Sep 24, 2014 13.00 13.38 12.37 12.91 29,361 -0.20(-1.53%)
Sep 23, 2014 13.44 13.66 13.09 13.11 34,974 -0.25(-1.87%)
Sep 22, 2014 13.85 13.85 13.22 13.36 14,847 -0.62(-4.43%)
Sep 19, 2014 14.20 14.60 13.97 13.98 45,077 -0.17(-1.20%)
Sep 18, 2014 13.83 14.25 13.69 14.15 30,959 +0.31(+2.24%)
Sep 17, 2014 13.87 14.37 13.58 13.84 24,059 +0.20(+1.47%)
Sep 16, 2014 13.61 13.73 13.51 13.64 6,850 -0.02(-0.15%)
Sep 15, 2014 13.56 13.82 13.52 13.66 15,175 -0.13(-0.94%)
Sep 12, 2014 14.13 14.39 13.76 13.79 24,030 -0.30(-2.13%)
Sep 11, 2014 14.00 14.19 13.86 14.09 14,985 -0.04(-0.28%)
Sep 10, 2014 14.09 14.18 13.76 14.13 32,136 +0.07(+0.50%)
Sep 09, 2014 14.04 14.27 13.72 14.06 24,298 +0.04(+0.29%)
Sep 08, 2014 14.04 14.19 13.99 14.02 12,743 -0.07(-0.50%)
Sep 05, 2014 14.04 14.35 14.00 14.09 22,908 -0.05(-0.35%)
Sep 04, 2014 14.56 14.66 14.08 14.14 23,589 -0.08(-0.56%)
Sep 03, 2014 14.75 14.97 14.14 14.22 27,054 -0.40(-2.74%)
Sep 02, 2014 14.67 14.83 14.50 14.62 22,382 +0.04(+0.27%)
Aug 29, 2014 14.69 14.58 14.58 14.58 15,200 -0.12(-0.82%)
Aug 28, 2014 14.84 14.98 14.61 14.70 24,205 -0.27(-1.80%)
Aug 27, 2014 14.88 15.18 14.85 14.97 8,997 +0.03(+0.20%)
Aug 26, 2014 14.41 14.98 14.22 14.94 34,825 +0.56(+3.89%)
Aug 25, 2014 14.45 14.55 14.17 14.38 13,003 -0.03(-0.21%)
Aug 22, 2014 14.32 14.52 14.14 14.41 30,661 +0.09(+0.63%)
Aug 21, 2014 14.26 14.35 14.25 14.32 7,921 -0.03(-0.21%)
Aug 20, 2014 14.62 14.62 14.25 14.35 11,407 -0.33(-2.25%)
Aug 19, 2014 14.79 14.95 14.64 14.68 12,139 -0.03(-0.20%)
Aug 18, 2014 14.20 14.67 14.16 14.71 17,640 +0.71(+5.07%)
Aug 15, 2014 14.22 14.22 13.73 14.00 20,175 -0.09(-0.64%)
Aug 14, 2014 14.07 14.11 13.97 14.09 11,545 +0.09(+0.64%)
Aug 13, 2014 13.80 14.05 13.79 14.00 10,560 +0.21(+1.52%)
Aug 12, 2014 14.03 14.03 13.70 13.79 10,523 -0.27(-1.92%)
Aug 11, 2014 14.10 14.10 14.00 14.06 8,306 +0.04(+0.29%)
Aug 08, 2014 13.99 14.10 13.95 14.02 11,298 +0.00(+0.00%)
Aug 07, 2014 14.07 14.07 13.86 14.02 10,950 +0.05(+0.36%)
Aug 06, 2014 14.01 14.15 13.95 13.97 12,905 -0.11(-0.78%)
Aug 05, 2014 13.59 14.14 13.59 14.08 13,512 +0.42(+3.07%)
Aug 04, 2014 13.56 13.82 13.53 13.66 22,178 +0.14(+1.04%)
Aug 01, 2014 13.70 13.70 13.36 13.52 26,887 -0.15(-1.10%)
Jul 31, 2014 14.01 14.14 13.60 13.67 45,499 -0.51(-3.60%)
Jul 30, 2014 13.11 14.18 13.11 14.18 29,552 +1.16(+8.91%)
Jul 29, 2014 12.97 13.20 12.95 13.02 12,988 +0.03(+0.23%)
Jul 28, 2014 13.38 13.38 12.96 12.99 17,075 -0.31(-2.33%)
Jul 25, 2014 13.28 13.35 13.10 13.30 17,397 -0.16(-1.19%)
Jul 24, 2014 13.68 13.68 13.35 13.46 12,368 -0.13(-0.96%)
Jul 23, 2014 13.82 13.82 13.54 13.59 8,889 -0.16(-1.16%)
Jul 22, 2014 13.71 13.86 13.66 13.75 13,836 +0.09(+0.66%)
Jul 21, 2014 13.80 13.80 13.59 13.66 6,200 -0.27(-1.94%)
Jul 18, 2014 13.71 13.98 13.59 13.93 16,724 +0.15(+1.09%)
Jul 17, 2014 13.62 13.86 13.59 13.78 36,358 +0.09(+0.66%)
Jul 16, 2014 13.48 13.70 13.32 13.69 20,052 +0.24(+1.78%)
Jul 15, 2014 14.24 14.24 13.39 13.45 28,436 -0.78(-5.48%)
Jul 14, 2014 14.19 14.45 14.18 14.23 14,023 +0.06(+0.42%)
Jul 11, 2014 14.41 14.44 13.97 14.17 22,166 -0.33(-2.28%)
Jul 10, 2014 14.70 14.88 14.17 14.50 38,592 -0.44(-2.95%)
Jul 09, 2014 15.23 15.37 14.82 14.94 12,467 -0.28(-1.84%)
Jul 08, 2014 15.82 15.96 15.12 15.22 22,404 -0.68(-4.28%)
Jul 07, 2014 16.30 16.40 15.86 15.90 20,746 -0.51(-3.11%)
Jul 03, 2014 15.91 16.41 16.41 16.41 16,600 +0.45(+2.82%)
Jul 02, 2014 15.09 16.05 15.09 15.96 34,097 +0.86(+5.70%)
Jul 01, 2014 14.48 15.20 14.48 15.10 26,499 +0.73(+5.08%)
Jun 30, 2014 14.42 14.60 14.25 14.37 16,296 -0.01(-0.07%)
Jun 27, 2014 14.19 14.50 14.19 14.38 65,402 +0.08(+0.56%)
Jun 26, 2014 14.16 14.39 14.10 14.30 14,213 +0.09(+0.63%)
Jun 25, 2014 14.13 14.27 14.04 14.21 24,790 +0.09(+0.64%)
Jun 24, 2014 14.50 14.58 14.07 14.12 19,006 -0.34(-2.35%)
Jun 23, 2014 14.51 14.57 14.31 14.46 16,042 -0.04(-0.28%)
Jun 20, 2014 14.40 14.57 14.30 14.50 56,395 +0.15(+1.05%)
Jun 19, 2014 14.69 14.69 14.27 14.35 19,595 -0.34(-2.31%)
Jun 18, 2014 14.49 14.76 14.34 14.69 21,608 +0.12(+0.82%)
Jun 17, 2014 14.28 14.83 14.28 14.57 31,223 +0.24(+1.67%)
Jun 16, 2014 15.10 15.32 14.22 14.33 37,810 -0.75(-4.97%)
Jun 13, 2014 15.37 15.58 15.06 15.08 41,216 -0.28(-1.82%)
Jun 12, 2014 16.03 16.05 15.32 15.36 30,889 -0.65(-4.06%)
Jun 11, 2014 16.25 16.29 15.93 16.01 15,034 -0.37(-2.26%)
Jun 10, 2014 15.90 16.42 15.90 16.38 100,476 +0.41(+2.57%)
Jun 06, 2014 15.79 16.13 15.68 15.97 25,965 +0.30(+1.91%)
Jun 05, 2014 15.54 16.01 15.52 15.67 50,897 +0.12(+0.77%)
Jun 04, 2014 15.50 15.80 15.48 15.55 34,582 -0.07(-0.45%)
Jun 03, 2014 15.55 15.82 15.49 15.62 33,349 +0.02(+0.13%)
Jun 02, 2014 15.95 15.95 15.47 15.60 21,034 -0.39(-2.44%)
May 30, 2014 16.27 16.29 15.96 15.99 38,954 -0.20(-1.24%)
May 29, 2014 15.89 16.29 15.76 16.19 14,528 +0.31(+1.95%)
May 28, 2014 16.19 16.19 15.77 15.88 24,181 -0.32(-1.98%)
May 27, 2014 15.85 16.29 15.83 16.20 29,588 +0.36(+2.27%)
May 23, 2014 15.48 15.84 15.84 15.84 30,400 +0.10(+0.64%)
May 22, 2014 15.39 15.74 15.39 15.74 7,522 +0.42(+2.74%)
May 21, 2014 15.25 15.53 15.15 15.32 29,151 +0.05(+0.33%)
May 20, 2014 15.55 15.71 15.15 15.27 46,615 -0.35(-2.24%)
May 19, 2014 15.58 15.78 15.47 15.62 25,153 -0.04(-0.26%)
May 16, 2014 15.50 15.68 15.32 15.66 48,634 +0.21(+1.36%)
May 15, 2014 15.67 15.67 15.31 15.45 27,991 -0.25(-1.59%)
May 14, 2014 16.09 16.09 15.64 15.70 31,929 -0.44(-2.73%)
May 13, 2014 16.28 16.31 16.05 16.14 30,252 -0.09(-0.55%)
May 12, 2014 15.97 16.25 15.77 16.23 42,416 +0.30(+1.88%)
May 09, 2014 15.64 16.03 15.64 15.93 16,779 +0.22(+1.40%)
May 08, 2014 15.53 16.23 15.50 15.71 33,097 +0.09(+0.58%)
May 07, 2014 15.66 15.70 15.23 15.62 29,621 +0.05(+0.32%)
May 06, 2014 16.31 16.40 15.48 15.57 55,537 -0.74(-4.54%)
May 05, 2014 16.57 16.71 15.69 16.31 76,322 -0.30(-1.81%)
May 02, 2014 16.33 16.65 16.27 16.61 58,609 +0.24(+1.47%)
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.