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 (%)
Oct 29, 2004 3.574 3.662 3.562 3.615 18,664 +0.04(+1.14%)
Oct 28, 2004 3.504 3.592 3.504 3.574 16,609 +0.06(+1.83%)
Oct 27, 2004 3.475 3.510 3.446 3.510 30,479 +0.01(+0.17%)
Oct 26, 2004 3.446 3.551 3.434 3.504 15,924 +0.06(+1.69%)
Oct 25, 2004 3.446 3.469 3.387 3.446 7,363 -0.03(-0.84%)
Oct 22, 2004 3.475 3.557 3.451 3.475 15,411 -0.06(-1.65%)
Oct 21, 2004 3.498 3.557 3.446 3.533 7,363 +0.07(+2.02%)
Oct 20, 2004 3.381 3.481 3.375 3.463 16,267 +0.02(+0.68%)
Oct 19, 2004 3.387 3.446 3.381 3.440 34,418 +0.08(+2.26%)
Oct 18, 2004 3.358 3.364 3.329 3.364 13,870 -0.01(-0.35%)
Oct 15, 2004 3.323 3.416 3.323 3.375 13,013 +0.05(+1.58%)
Oct 14, 2004 3.486 3.486 3.311 3.323 19,692 -0.18(-5.17%)
Oct 13, 2004 3.411 3.527 3.335 3.504 25,342 +0.15(+4.53%)
Oct 12, 2004 3.300 3.411 3.300 3.352 9,417 +0.05(+1.59%)
Oct 11, 2004 3.095 3.329 3.095 3.300 33,733 -0.03(-0.88%)
Oct 08, 2004 3.393 3.393 3.323 3.329 9,760 -0.06(-1.89%)
Oct 07, 2004 3.504 3.516 3.364 3.393 5,821 -0.14(-3.97%)
Oct 06, 2004 3.387 3.533 3.387 3.533 13,356 +0.12(+3.60%)
Oct 05, 2004 3.446 3.451 3.387 3.411 5,650 -0.05(-1.35%)
Oct 04, 2004 3.504 3.545 3.358 3.457 14,726 -0.01(-0.34%)
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.