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 (%)
Sep 28, 2012 6.926 6.996 6.879 6.897 71,567 -0.07(-1.01%)
Sep 27, 2012 6.990 7.037 6.914 6.967 22,577 -0.01(-0.17%)
Sep 26, 2012 6.985 7.008 6.944 6.979 24,418 +0.02(+0.34%)
Sep 25, 2012 6.990 7.066 6.909 6.955 93,535 -0.05(-0.75%)
Sep 24, 2012 6.973 7.189 6.897 7.008 66,021 +0.03(+0.42%)
Sep 21, 2012 6.979 7.078 6.897 6.979 121,153 +0.12(+1.70%)
Sep 20, 2012 6.961 7.031 6.833 6.862 16,854 -0.12(-1.67%)
Sep 19, 2012 6.967 7.017 6.926 6.979 21,339 +0.02(+0.25%)
Sep 18, 2012 7.014 7.028 6.920 6.961 23,335 -0.04(-0.58%)
Sep 17, 2012 7.008 7.049 6.961 7.002 27,293 -0.02(-0.25%)
Sep 14, 2012 7.008 7.148 6.973 7.020 56,274 +0.04(+0.50%)
Sep 13, 2012 6.804 7.096 6.716 6.985 56,538 +0.19(+2.84%)
Sep 12, 2012 6.757 6.792 6.751 6.792 11,121 +0.04(+0.52%)
Sep 11, 2012 6.879 6.879 6.710 6.757 21,960 -0.14(-2.03%)
Sep 10, 2012 6.897 7.037 6.880 6.897 27,842 -0.07(-1.01%)
Sep 07, 2012 7.008 7.025 6.926 6.967 33,313 -0.01(-0.08%)
Sep 06, 2012 6.856 7.043 6.856 6.973 47,652 +0.13(+1.88%)
Sep 05, 2012 6.774 6.885 6.681 6.844 36,313 +0.05(+0.69%)
Sep 04, 2012 6.862 6.874 6.728 6.798 27,120 -0.01(-0.09%)
Aug 31, 2012 6.862 6.862 6.739 6.804 31,757 +0.02(+0.34%)
Aug 30, 2012 6.891 6.891 6.751 6.780 15,159 -0.06(-0.85%)
Aug 29, 2012 6.792 6.862 6.769 6.839 51,057 +0.10(+1.47%)
Aug 27, 2012 6.804 6.811 6.733 6.739 11,751 -0.04(-0.52%)
Aug 24, 2012 6.722 6.844 6.722 6.774 20,803 +0.02(+0.35%)
Aug 23, 2012 6.768 6.815 6.700 6.751 33,395 +0.01(+0.17%)
Aug 22, 2012 6.774 6.897 6.675 6.739 237,012 -0.06(-0.94%)
Aug 21, 2012 6.914 7.008 6.792 6.804 131,359 -0.11(-1.52%)
Aug 20, 2012 6.990 7.056 6.850 6.909 79,810 -0.08(-1.09%)
Aug 17, 2012 6.646 7.002 6.628 6.985 44,795 +0.32(+4.82%)
Aug 16, 2012 6.512 6.687 6.500 6.663 29,495 +0.16(+2.52%)
Aug 15, 2012 6.441 6.593 6.441 6.500 30,560 +0.02(+0.36%)
Aug 14, 2012 6.529 6.593 6.465 6.476 12,383 +0.00(+0.00%)
Aug 13, 2012 6.412 6.512 6.301 6.476 12,953 +0.05(+0.73%)
Aug 10, 2012 6.453 6.488 6.389 6.430 8,935 -0.03(-0.45%)
Aug 09, 2012 6.354 6.465 6.266 6.459 48,538 +0.11(+1.75%)
Aug 08, 2012 6.348 6.395 6.336 6.348 37,464 -0.05(-0.82%)
Aug 07, 2012 6.190 6.418 6.190 6.401 46,488 +0.21(+3.40%)
Aug 06, 2012 6.424 6.555 6.184 6.190 52,127 -0.23(-3.55%)
Aug 03, 2012 6.698 6.698 6.243 6.418 269,242 -0.21(-3.17%)
Aug 02, 2012 6.693 6.693 6.506 6.628 80,935 -0.14(-2.07%)
Aug 01, 2012 6.938 6.938 6.453 6.768 110,386 -0.51(-7.06%)
Jul 31, 2012 7.306 7.411 7.218 7.282 73,055 -0.04(-0.56%)
Jul 30, 2012 7.469 7.475 7.271 7.323 41,738 -0.15(-2.03%)
Jul 27, 2012 7.183 7.574 7.183 7.475 57,002 +0.29(+4.07%)
Jul 26, 2012 7.142 7.201 7.020 7.183 16,072 +0.12(+1.74%)
Jul 25, 2012 7.171 7.171 6.891 7.060 67,786 -0.05(-0.66%)
Jul 24, 2012 7.113 7.206 7.025 7.107 42,616 -0.01(-0.08%)
Jul 23, 2012 7.125 7.206 7.090 7.113 38,183 -0.14(-1.93%)
Jul 20, 2012 7.224 7.277 7.101 7.253 59,067 -0.02(-0.24%)
Jul 19, 2012 7.382 7.382 7.189 7.271 28,865 -0.06(-0.80%)
Jul 18, 2012 7.277 7.434 7.160 7.329 21,863 +0.05(+0.72%)
Jul 17, 2012 7.218 7.382 7.183 7.277 34,086 +0.11(+1.47%)
Jul 16, 2012 7.347 7.347 7.148 7.171 23,594 -0.17(-2.31%)
Jul 13, 2012 7.265 7.388 7.247 7.341 34,341 +0.13(+1.78%)
Jul 12, 2012 7.183 7.341 6.990 7.212 63,384 -0.03(-0.40%)
Jul 11, 2012 7.358 7.382 7.160 7.242 65,613 -0.09(-1.20%)
Jul 10, 2012 7.288 7.423 7.242 7.329 47,968 +0.12(+1.62%)
Jul 09, 2012 7.288 7.288 7.160 7.212 22,709 -0.01(-0.16%)
Jul 06, 2012 7.253 7.405 7.195 7.224 32,712 -0.12(-1.67%)
Jul 05, 2012 7.335 7.411 7.216 7.347 19,688 +0.01(+0.16%)
Jul 03, 2012 7.177 7.399 7.177 7.335 41,724 +0.12(+1.70%)
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.