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 (%)
Aug 31, 2005 6.880 6.990 6.810 6.970 15,700 +0.08(+1.16%)
Aug 30, 2005 6.850 6.900 6.810 6.890 3,700 -0.05(-0.72%)
Aug 29, 2005 6.810 6.940 6.800 6.940 6,900 +0.11(+1.61%)
Aug 26, 2005 6.850 6.910 6.710 6.830 12,100 -0.08(-1.16%)
Aug 25, 2005 6.960 6.960 6.850 6.910 5,100 -0.04(-0.58%)
Aug 24, 2005 6.800 6.990 6.710 6.950 20,200 +0.06(+0.87%)
Aug 23, 2005 6.890 6.900 6.830 6.890 5,200 +0.01(+0.15%)
Aug 22, 2005 6.970 6.980 6.830 6.880 14,400 +0.00(+0.00%)
Aug 19, 2005 6.910 6.990 6.880 6.880 11,400 -0.03(-0.43%)
Aug 18, 2005 6.900 6.980 6.900 6.910 8,700 +0.00(+0.00%)
Aug 17, 2005 6.910 6.990 6.900 6.910 14,500 -0.05(-0.72%)
Aug 16, 2005 7.010 7.010 6.910 6.960 12,800 -0.12(-1.69%)
Aug 15, 2005 6.810 7.090 6.800 7.080 76,900 +0.26(+3.81%)
Aug 12, 2005 6.990 6.990 6.810 6.820 24,700 -0.19(-2.71%)
Aug 11, 2005 6.890 7.060 6.890 7.010 11,800 +0.11(+1.59%)
Aug 10, 2005 7.020 7.020 6.900 6.900 16,000 -0.10(-1.43%)
Aug 09, 2005 7.000 7.020 6.900 7.000 8,400 +0.08(+1.16%)
Aug 08, 2005 6.980 7.020 6.870 6.920 15,400 +0.02(+0.29%)
Aug 05, 2005 6.990 7.060 6.900 6.900 45,000 -0.09(-1.29%)
Aug 04, 2005 7.000 7.040 6.990 6.990 41,100 -0.07(-0.99%)
Aug 03, 2005 7.110 7.110 7.040 7.060 18,200 -0.05(-0.70%)
Aug 02, 2005 7.030 7.210 7.000 7.110 25,900 +0.12(+1.72%)
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.