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, 2006 10.58 11.47 10.43 11.45 512,800 +1.12(+10.84%)
Aug 30, 2006 9.370 10.55 9.370 10.33 537,200 +1.98(+23.71%)
Aug 29, 2006 8.050 8.480 8.050 8.350 61,000 +0.30(+3.73%)
Aug 28, 2006 8.000 8.160 7.980 8.050 20,100 -0.01(-0.12%)
Aug 25, 2006 7.850 8.080 7.850 8.060 8,700 +0.11(+1.38%)
Aug 24, 2006 8.090 8.120 7.930 7.950 25,100 -0.15(-1.85%)
Aug 23, 2006 8.160 8.280 8.100 8.100 33,500 -0.10(-1.22%)
Aug 22, 2006 8.020 8.230 8.020 8.200 12,500 +0.13(+1.61%)
Aug 21, 2006 7.860 8.070 7.770 8.070 9,500 +0.14(+1.77%)
Aug 18, 2006 8.050 8.050 7.810 7.930 13,100 -0.11(-1.37%)
Aug 17, 2006 7.960 8.110 7.950 8.040 14,700 +0.09(+1.13%)
Aug 16, 2006 8.300 8.300 7.950 7.950 24,900 -0.29(-3.52%)
Aug 15, 2006 8.040 8.270 7.990 8.240 28,600 +0.30(+3.78%)
Aug 14, 2006 7.800 8.010 7.800 7.940 20,500 +0.18(+2.32%)
Aug 11, 2006 7.950 7.950 7.730 7.760 14,500 -0.21(-2.63%)
Aug 10, 2006 7.800 8.010 7.760 7.970 13,700 +0.13(+1.66%)
Aug 09, 2006 7.850 7.930 7.820 7.840 17,300 +0.09(+1.16%)
Aug 08, 2006 7.760 7.930 7.710 7.750 21,900 -0.06(-0.77%)
Aug 07, 2006 7.750 7.850 7.700 7.810 23,800 +0.04(+0.51%)
Aug 04, 2006 8.000 8.000 7.470 7.770 37,800 -0.14(-1.77%)
Aug 03, 2006 7.800 7.970 7.750 7.910 23,000 +0.06(+0.76%)
Aug 02, 2006 8.000 8.080 7.740 7.850 20,600 -0.10(-1.26%)
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.