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 30, 2020 25.88 26.54 25.47 26.52 110,745 +0.48(+1.83%)
Oct 29, 2020 26.91 27.10 25.33 26.04 96,987 -1.06(-3.92%)
Oct 28, 2020 23.60 27.76 23.51 27.11 201,373 +4.08(+17.70%)
Oct 27, 2020 21.79 23.50 21.74 23.03 101,188 +1.15(+5.24%)
Oct 26, 2020 22.28 22.28 21.64 21.88 179,736 -0.71(-3.14%)
Oct 23, 2020 22.49 22.70 22.22 22.59 28,731 +0.39(+1.76%)
Oct 22, 2020 22.03 22.27 22.01 22.20 68,770 +0.16(+0.72%)
Oct 21, 2020 22.34 22.53 22.01 22.04 20,465 -0.28(-1.25%)
Oct 20, 2020 22.39 22.55 22.15 22.32 63,559 +0.07(+0.29%)
Oct 19, 2020 22.62 22.68 22.16 22.26 44,165 -0.35(-1.57%)
Oct 16, 2020 22.59 22.86 22.58 22.61 26,265 -0.07(-0.29%)
Oct 15, 2020 22.11 22.76 21.94 22.68 56,509 +0.27(+1.21%)
Oct 14, 2020 22.51 22.51 22.25 22.41 36,718 +0.01(+0.04%)
Oct 13, 2020 22.51 22.59 22.25 22.40 36,351 -0.31(-1.36%)
Oct 12, 2020 22.44 22.90 22.29 22.70 42,475 +0.41(+1.84%)
Oct 09, 2020 22.81 22.81 22.11 22.29 32,912 -0.35(-1.57%)
Oct 08, 2020 21.94 22.90 21.94 22.65 65,241 +0.90(+4.12%)
Oct 07, 2020 21.49 21.87 21.38 21.75 85,187 +0.35(+1.66%)
Oct 06, 2020 22.03 22.03 21.33 21.40 30,491 -0.47(-2.13%)
Oct 05, 2020 21.61 21.93 21.61 21.86 41,891 +0.44(+2.05%)
Oct 02, 2020 21.18 21.84 21.03 21.43 60,786 -0.58(-2.63%)
Oct 01, 2020 22.54 22.54 21.74 22.00 45,860 -0.33(-1.46%)
Sep 30, 2020 22.07 22.98 22.07 22.33 89,003 +0.46(+2.09%)
Sep 29, 2020 21.89 22.05 21.54 21.87 71,718 +0.09(+0.43%)
Sep 28, 2020 21.04 21.88 21.04 21.78 83,536 +1.00(+4.80%)
Sep 25, 2020 20.60 21.04 20.60 20.78 49,315 +0.07(+0.32%)
Sep 24, 2020 20.10 20.84 20.02 20.72 71,357 +0.56(+2.78%)
Sep 23, 2020 20.19 20.58 20.13 20.16 72,071 -0.13(-0.64%)
Sep 22, 2020 20.52 20.61 20.15 20.29 140,650 -0.10(-0.50%)
Sep 21, 2020 20.41 20.53 20.12 20.39 75,482 -0.41(-1.97%)
Sep 18, 2020 20.67 20.89 20.11 20.80 229,102 +0.31(+1.50%)
Sep 17, 2020 20.55 20.85 20.45 20.49 29,683 -0.35(-1.66%)
Sep 16, 2020 20.62 20.93 20.58 20.84 44,576 +0.37(+1.82%)
Sep 15, 2020 20.74 20.85 20.41 20.46 65,463 -0.10(-0.50%)
Sep 14, 2020 20.15 20.63 20.15 20.57 42,921 +0.40(+1.99%)
Sep 11, 2020 20.05 20.31 19.90 20.17 54,890 +0.26(+1.31%)
Sep 10, 2020 20.08 20.20 19.78 19.91 66,243 -0.14(-0.70%)
Sep 09, 2020 20.08 20.32 19.81 20.05 42,072 +0.11(+0.56%)
Sep 08, 2020 20.22 20.22 19.77 19.93 51,626 -0.50(-2.46%)
Sep 04, 2020 21.05 21.05 20.39 20.44 53,389 -0.32(-1.53%)
Sep 03, 2020 21.37 21.37 20.56 20.75 47,646 -0.66(-3.09%)
Sep 02, 2020 21.11 21.49 21.05 21.42 46,731 +0.34(+1.59%)
Sep 01, 2020 20.62 21.16 20.62 21.08 53,105 +0.38(+1.85%)
Aug 31, 2020 20.47 20.94 20.01 20.70 68,664 +0.13(+0.63%)
Aug 28, 2020 20.46 20.75 20.20 20.57 94,985 +0.24(+1.19%)
Aug 27, 2020 20.61 20.70 20.30 20.33 71,161 -0.16(-0.77%)
Aug 26, 2020 20.53 20.61 20.26 20.48 58,134 +0.01(+0.05%)
Aug 25, 2020 20.67 20.87 20.32 20.47 51,703 -0.22(-1.08%)
Aug 24, 2020 21.02 21.02 20.60 20.70 46,057 -0.09(-0.45%)
Aug 21, 2020 21.00 21.00 20.65 20.79 47,600 -0.35(-1.68%)
Aug 20, 2020 20.80 21.17 20.77 21.15 45,359 +0.16(+0.76%)
Aug 19, 2020 21.30 21.30 20.96 20.99 44,739 -0.22(-1.06%)
Aug 18, 2020 21.58 21.58 21.15 21.21 112,994 -0.35(-1.64%)
Aug 17, 2020 21.24 21.63 21.15 21.57 53,084 +0.42(+1.98%)
Aug 14, 2020 21.26 21.51 20.96 21.15 78,154 -0.26(-1.22%)
Aug 13, 2020 21.61 21.81 21.38 21.41 48,090 -0.32(-1.46%)
Aug 12, 2020 21.99 22.20 21.61 21.72 93,755 +0.09(+0.43%)
Aug 11, 2020 21.66 21.93 21.50 21.63 221,424 -0.03(-0.13%)
Aug 10, 2020 22.03 22.09 21.61 21.66 58,428 -0.21(-0.94%)
Aug 07, 2020 21.56 21.95 21.50 21.86 52,424 +0.32(+1.47%)
Aug 06, 2020 21.59 21.78 21.49 21.55 87,747 +0.00(+0.00%)
Aug 05, 2020 21.23 21.75 20.81 21.55 88,728 +0.50(+2.38%)
Aug 04, 2020 21.25 21.41 20.82 21.05 48,875 -0.32(-1.48%)
Aug 03, 2020 21.06 21.61 20.89 21.36 68,440 +0.58(+2.81%)
Jul 31, 2020 20.60 20.84 20.36 20.78 61,155 +0.06(+0.27%)
Jul 30, 2020 21.06 21.13 20.03 20.72 117,628 -0.58(-2.74%)
Jul 29, 2020 19.27 21.92 19.24 21.31 209,285 +2.60(+13.88%)
Jul 28, 2020 17.94 19.15 17.94 18.71 97,376 +0.61(+3.38%)
Jul 27, 2020 17.89 18.13 17.69 18.10 271,818 +0.12(+0.67%)
Jul 24, 2020 17.72 18.22 17.72 17.98 74,960 +0.23(+1.31%)
Jul 23, 2020 17.61 17.85 17.47 17.75 59,598 +0.07(+0.42%)
Jul 22, 2020 17.65 17.98 17.57 17.67 60,381 -0.16(-0.88%)
Jul 21, 2020 18.06 18.17 17.70 17.83 57,182 -0.06(-0.36%)
Jul 20, 2020 17.94 17.96 17.74 17.89 27,337 -0.18(-0.98%)
Jul 17, 2020 17.92 18.41 17.92 18.07 60,831 +0.10(+0.57%)
Jul 16, 2020 18.14 18.36 17.84 17.97 54,897 -0.40(-2.17%)
Jul 15, 2020 18.16 18.52 18.01 18.37 81,913 +0.57(+3.23%)
Jul 14, 2020 17.59 17.91 17.53 17.79 39,778 +0.10(+0.58%)
Jul 13, 2020 17.88 18.02 17.50 17.69 82,530 +0.01(+0.05%)
Jul 10, 2020 17.38 17.72 17.38 17.68 51,987 +0.23(+1.33%)
Jul 09, 2020 17.86 17.87 17.32 17.45 51,126 -0.46(-2.59%)
Jul 08, 2020 18.23 18.28 17.62 17.91 81,407 -0.19(-1.02%)
Jul 07, 2020 18.63 18.75 18.05 18.10 61,835 -0.75(-3.98%)
Jul 06, 2020 18.99 18.99 18.57 18.85 57,816 +0.22(+1.19%)
Jul 02, 2020 18.94 19.06 18.54 18.63 53,065 +0.06(+0.35%)
Jul 01, 2020 19.17 19.17 18.54 18.56 47,265 -0.48(-2.53%)
Jun 30, 2020 18.78 19.19 18.78 19.04 97,381 +0.07(+0.39%)
Jun 29, 2020 17.62 19.05 17.62 18.97 84,239 +1.59(+9.12%)
Jun 26, 2020 18.18 18.28 17.38 17.38 211,616 -0.86(-4.73%)
Jun 25, 2020 18.23 18.34 17.93 18.25 55,941 -0.05(-0.25%)
Jun 24, 2020 18.28 18.54 18.11 18.29 54,178 -0.28(-1.50%)
Jun 23, 2020 18.95 18.97 18.52 18.57 110,451 -0.18(-0.94%)
Jun 22, 2020 18.31 18.92 18.23 18.75 48,408 +0.31(+1.66%)
Jun 19, 2020 19.17 19.17 18.38 18.44 101,278 -0.46(-2.45%)
Jun 18, 2020 19.27 19.33 18.88 18.90 63,771 -0.52(-2.67%)
Jun 17, 2020 19.54 20.18 19.00 19.42 115,962 -0.04(-0.19%)
Jun 16, 2020 19.68 19.91 18.96 19.46 140,123 +0.40(+2.09%)
Jun 15, 2020 18.08 19.26 17.92 19.06 117,642 +0.35(+1.88%)
Jun 12, 2020 19.34 19.34 18.51 18.71 89,521 +0.06(+0.30%)
Jun 11, 2020 19.54 19.66 18.61 18.65 90,830 -1.40(-6.98%)
Jun 10, 2020 20.17 20.50 19.88 20.05 44,589 -0.22(-1.10%)
Jun 09, 2020 19.92 20.48 19.75 20.28 91,717 +0.09(+0.46%)
Jun 08, 2020 20.07 20.53 19.92 20.18 133,219 +0.13(+0.65%)
Jun 05, 2020 20.46 20.62 19.92 20.05 99,768 +0.28(+1.41%)
Jun 04, 2020 19.56 19.98 19.48 19.78 63,600 -0.06(-0.28%)
Jun 03, 2020 19.99 20.30 19.75 19.83 74,346 +0.18(+0.90%)
Jun 02, 2020 19.33 19.87 19.21 19.66 172,228 +0.57(+2.96%)
Jun 01, 2020 19.53 19.58 19.09 19.09 82,076 -0.37(-1.91%)
May 29, 2020 18.88 19.54 18.76 19.46 66,871 +0.33(+1.75%)
May 28, 2020 19.29 19.86 19.12 19.13 103,372 +0.05(+0.24%)
May 27, 2020 18.67 19.13 18.46 19.08 138,808 +0.70(+3.78%)
May 26, 2020 18.32 18.65 18.31 18.39 79,047 +0.42(+2.32%)
May 22, 2020 18.22 18.22 17.89 17.97 58,566 -0.10(-0.56%)
May 21, 2020 18.29 18.56 17.95 18.07 81,223 -0.37(-2.01%)
May 20, 2020 17.95 18.59 17.88 18.44 128,718 +0.85(+4.85%)
May 19, 2020 17.73 18.19 17.55 17.59 145,233 -0.35(-1.96%)
May 18, 2020 17.62 18.25 17.62 17.94 90,105 +1.08(+6.44%)
May 15, 2020 16.48 17.21 16.45 16.86 108,720 +0.35(+2.13%)
May 14, 2020 16.23 16.52 15.72 16.50 66,483 -0.18(-1.06%)
May 13, 2020 17.14 17.25 16.48 16.68 60,356 -0.73(-4.21%)
May 12, 2020 18.18 18.18 17.41 17.41 152,320 -0.73(-4.04%)
May 11, 2020 18.32 18.50 17.78 18.14 66,422 -0.42(-2.25%)
May 08, 2020 18.64 18.77 18.41 18.56 57,703 +0.25(+1.37%)
May 07, 2020 18.60 18.68 18.20 18.31 54,887 +0.00(+0.00%)
May 06, 2020 18.12 18.58 17.72 18.31 63,720 +0.05(+0.25%)
May 05, 2020 18.35 18.73 18.16 18.27 53,069 +0.17(+0.92%)
May 04, 2020 17.73 18.10 17.43 18.10 66,160 -0.08(-0.46%)
May 01, 2020 17.75 18.19 17.60 18.18 68,757 -0.10(-0.55%)
Apr 30, 2020 18.09 18.61 18.04 18.28 47,701 -0.39(-2.07%)
Apr 29, 2020 17.15 19.32 16.87 18.67 144,723 -0.39(-2.03%)
Apr 28, 2020 18.41 19.21 18.41 19.06 62,061 +1.05(+5.83%)
Apr 27, 2020 17.26 18.13 17.26 18.01 140,034 +0.77(+4.49%)
Apr 24, 2020 17.00 17.37 16.65 17.23 103,408 +0.41(+2.41%)
Apr 23, 2020 16.25 17.02 16.25 16.83 54,627 +0.52(+3.22%)
Apr 22, 2020 16.42 16.60 16.21 16.30 41,951 +0.35(+2.19%)
Apr 21, 2020 16.35 16.49 15.82 15.95 81,318 -0.72(-4.31%)
Apr 20, 2020 17.22 17.29 16.32 16.67 59,765 -1.10(-6.17%)
Apr 17, 2020 17.39 18.08 16.68 17.77 76,143 +0.61(+3.54%)
Apr 16, 2020 16.71 17.20 16.13 17.16 113,785 +0.50(+2.98%)
Apr 15, 2020 16.48 16.83 15.87 16.66 89,433 -0.04(-0.22%)
Apr 14, 2020 16.58 16.73 16.22 16.70 69,596 +0.37(+2.25%)
Apr 13, 2020 15.73 16.39 15.53 16.33 53,575 +0.37(+2.31%)
Apr 09, 2020 15.70 16.02 15.11 15.96 112,532 +0.68(+4.46%)
Apr 08, 2020 15.74 15.74 15.05 15.28 67,293 -0.19(-1.25%)
Apr 07, 2020 16.04 16.12 15.37 15.48 88,334 -0.08(-0.53%)
Apr 06, 2020 14.92 15.66 14.82 15.56 92,926 +0.85(+5.76%)
Apr 03, 2020 14.59 14.72 14.13 14.71 57,569 +0.15(+1.01%)
Apr 02, 2020 14.87 15.06 14.06 14.56 85,062 -0.25(-1.68%)
Apr 01, 2020 15.45 15.66 14.67 14.81 91,109 -1.51(-9.25%)
Mar 31, 2020 15.45 16.73 15.45 16.32 199,816 +0.66(+4.23%)
Mar 30, 2020 14.82 16.70 14.82 15.66 136,002 +0.76(+5.13%)
Mar 27, 2020 16.76 16.76 14.89 14.90 95,152 -2.47(-14.21%)
Mar 26, 2020 16.35 17.36 16.07 17.36 260,910 +1.14(+7.04%)
Mar 25, 2020 16.90 17.03 15.97 16.22 129,357 -0.75(-4.39%)
Mar 24, 2020 15.87 17.35 15.87 16.97 93,119 +1.68(+11.02%)
Mar 23, 2020 15.03 15.66 14.55 15.28 119,100 +0.29(+1.90%)
Mar 20, 2020 15.67 16.05 14.43 15.00 156,632 -0.54(-3.49%)
Mar 19, 2020 14.21 16.11 14.07 15.54 110,085 +1.48(+10.54%)
Mar 18, 2020 14.01 14.86 13.67 14.06 142,963 -0.94(-6.26%)
Mar 17, 2020 14.56 15.28 13.95 15.00 128,457 +1.35(+9.92%)
Mar 16, 2020 12.89 14.69 12.89 13.64 119,876 -1.68(-10.94%)
Mar 13, 2020 15.14 15.37 14.30 15.32 93,197 +0.85(+5.85%)
Mar 12, 2020 15.52 15.52 14.32 14.47 78,325 -1.83(-11.24%)
Mar 11, 2020 16.31 16.52 16.01 16.30 108,573 -0.41(-2.48%)
Mar 10, 2020 16.62 16.76 15.91 16.72 82,601 +0.56(+3.48%)
Mar 09, 2020 16.50 16.70 15.80 16.16 92,225 -0.99(-5.80%)
Mar 06, 2020 17.13 17.42 16.67 17.15 93,632 -0.26(-1.48%)
Mar 05, 2020 18.15 18.16 17.18 17.41 102,046 -0.89(-4.89%)
Mar 04, 2020 18.29 18.63 18.03 18.30 51,752 +0.13(+0.72%)
Mar 03, 2020 18.23 18.67 17.97 18.17 72,264 -0.08(-0.43%)
Mar 02, 2020 18.23 18.43 17.80 18.25 68,439 +0.14(+0.77%)
Feb 28, 2020 17.37 18.17 17.28 18.11 88,450 +0.49(+2.76%)
Feb 27, 2020 18.62 18.62 17.63 17.63 174,432 -1.26(-6.67%)
Feb 26, 2020 19.97 19.97 18.62 18.89 57,435 +0.12(+0.65%)
Feb 25, 2020 19.78 19.83 18.67 18.76 47,472 -0.97(-4.93%)
Feb 24, 2020 19.34 19.81 19.28 19.74 34,609 -0.17(-0.87%)
Feb 21, 2020 20.16 20.28 19.80 19.91 38,582 -0.22(-1.08%)
Feb 20, 2020 19.69 20.20 19.59 20.13 65,443 +0.42(+2.11%)
Feb 19, 2020 19.79 19.91 19.55 19.71 60,700 +0.01(+0.04%)
Feb 18, 2020 19.81 19.88 19.28 19.70 70,928 -0.10(-0.48%)
Feb 14, 2020 20.03 20.42 19.73 19.80 45,146 -0.33(-1.64%)
Feb 13, 2020 20.08 20.25 20.01 20.13 33,012 -0.09(-0.43%)
Feb 12, 2020 20.58 20.67 20.19 20.21 28,281 -0.19(-0.94%)
Feb 11, 2020 20.69 20.71 20.38 20.40 34,318 -0.08(-0.38%)
Feb 10, 2020 20.50 20.56 20.30 20.48 29,606 -0.05(-0.25%)
Feb 07, 2020 21.08 21.08 20.47 20.53 36,393 -0.68(-3.19%)
Feb 06, 2020 21.67 21.72 21.11 21.21 27,319 -0.31(-1.45%)
Feb 05, 2020 21.19 21.60 21.17 21.52 33,918 +0.60(+2.86%)
Feb 04, 2020 20.81 21.20 20.81 20.93 35,463 +0.36(+1.77%)
Feb 03, 2020 20.60 20.80 20.53 20.56 39,803 +0.03(+0.13%)
Jan 31, 2020 21.02 21.02 20.48 20.53 52,632 -0.66(-3.11%)
Jan 30, 2020 20.83 21.26 20.75 21.19 43,175 +0.19(+0.91%)
Jan 29, 2020 21.10 21.16 20.87 21.00 33,999 +0.00(+0.00%)
Jan 28, 2020 21.15 21.24 20.70 21.00 55,237 -0.06(-0.29%)
Jan 27, 2020 20.84 21.20 20.84 21.06 34,787 -0.19(-0.90%)
Jan 24, 2020 21.68 21.68 21.13 21.26 36,969 -0.33(-1.53%)
Jan 23, 2020 21.59 21.67 21.28 21.59 54,072 +0.00(+0.00%)
Jan 22, 2020 21.70 21.78 21.44 21.59 43,344 +0.03(+0.16%)
Jan 21, 2020 21.92 21.92 21.32 21.55 67,146 -0.54(-2.44%)
Jan 17, 2020 22.39 22.45 22.08 22.09 69,217 -0.16(-0.70%)
Jan 16, 2020 22.05 22.38 21.96 22.25 65,006 +0.38(+1.75%)
Jan 15, 2020 21.44 21.91 21.32 21.86 56,443 +0.33(+1.53%)
Jan 14, 2020 21.76 21.80 21.48 21.53 66,133 -0.30(-1.35%)
Jan 13, 2020 21.59 22.04 21.39 21.83 56,182 +0.32(+1.49%)
Jan 10, 2020 21.65 21.78 21.35 21.51 179,780 -0.16(-0.76%)
Jan 09, 2020 21.79 21.89 21.55 21.67 35,927 -0.06(-0.28%)
Jan 08, 2020 21.72 22.09 21.58 21.73 87,037 +0.10(+0.44%)
Jan 07, 2020 21.57 21.69 21.02 21.64 139,156 +0.14(+0.65%)
Jan 06, 2020 21.76 21.81 21.43 21.50 47,106 -0.28(-1.28%)
Jan 03, 2020 21.66 22.03 21.66 21.78 49,062 -0.10(-0.44%)
Jan 02, 2020 21.93 22.03 21.61 21.87 70,039 +0.03(+0.12%)
Dec 31, 2019 21.86 22.14 21.77 21.85 45,492 -0.02(-0.08%)
Dec 30, 2019 22.13 22.13 21.83 21.86 56,158 -0.26(-1.18%)
Dec 27, 2019 22.36 22.47 21.95 22.12 37,315 -0.15(-0.66%)
Dec 26, 2019 22.47 22.61 22.05 22.27 31,796 -0.20(-0.89%)
Dec 24, 2019 22.49 22.63 22.35 22.47 20,845 +0.10(+0.47%)
Dec 23, 2019 22.91 22.96 22.28 22.37 53,807 -0.53(-2.31%)
Dec 20, 2019 22.70 23.07 22.28 22.90 154,788 +0.28(+1.23%)
Dec 19, 2019 21.83 22.63 21.73 22.62 66,343 +0.93(+4.28%)
Dec 18, 2019 21.71 21.74 21.50 21.69 80,483 -0.02(-0.08%)
Dec 17, 2019 21.71 21.71 21.62 21.71 170,822 +0.00(+0.00%)
Dec 16, 2019 21.71 21.82 21.55 21.71 161,581 +0.16(+0.73%)
Dec 13, 2019 21.69 21.71 21.45 21.55 105,611 -0.05(-0.24%)
Dec 12, 2019 21.32 21.71 21.32 21.60 74,760 +0.35(+1.63%)
Dec 11, 2019 21.32 21.37 20.94 21.26 47,505 +0.00(+0.00%)
Dec 10, 2019 20.39 21.27 20.39 21.26 62,155 +0.91(+4.48%)
Dec 09, 2019 20.34 20.65 20.23 20.34 63,054 +0.08(+0.39%)
Dec 06, 2019 20.18 20.47 20.07 20.27 44,801 +0.21(+1.04%)
Dec 05, 2019 20.02 20.24 19.99 20.06 30,353 +0.10(+0.48%)
Dec 04, 2019 20.01 20.09 19.66 19.96 94,319 +0.06(+0.31%)
Dec 03, 2019 19.68 19.95 19.56 19.90 42,763 +0.09(+0.44%)
Dec 02, 2019 20.16 20.25 19.76 19.81 27,291 -0.30(-1.47%)
Nov 29, 2019 20.01 20.24 20.01 20.11 13,935 +0.03(+0.17%)
Nov 27, 2019 20.04 20.19 19.88 20.07 25,222 +0.10(+0.52%)
Nov 26, 2019 19.97 20.11 19.82 19.97 55,105 -0.09(-0.43%)
Nov 25, 2019 19.43 20.15 19.20 20.06 39,656 +0.73(+3.77%)
Nov 22, 2019 19.41 19.42 19.17 19.33 20,154 +0.03(+0.13%)
Nov 21, 2019 19.30 19.45 18.97 19.30 56,334 -0.01(-0.04%)
Nov 20, 2019 19.23 19.61 19.23 19.31 41,176 +0.10(+0.50%)
Nov 19, 2019 19.18 19.36 18.92 19.21 114,258 +0.04(+0.23%)
Nov 18, 2019 19.33 19.39 19.01 19.17 24,737 -0.21(-1.08%)
Nov 15, 2019 19.11 19.53 18.67 19.38 52,517 +0.47(+2.48%)
Nov 14, 2019 18.82 19.15 18.76 18.91 35,783 -0.01(-0.05%)
Nov 13, 2019 19.15 19.15 18.80 18.92 43,027 -0.36(-1.89%)
Nov 12, 2019 19.24 19.42 18.97 19.28 35,056 +0.03(+0.18%)
Nov 11, 2019 19.06 19.32 18.93 19.25 28,390 -0.09(-0.45%)
Nov 08, 2019 19.61 19.67 19.26 19.34 29,944 -0.34(-1.72%)
Nov 07, 2019 19.65 19.78 19.41 19.68 33,997 +0.22(+1.12%)
Nov 06, 2019 19.68 19.80 19.26 19.46 39,746 -0.32(-1.62%)
Nov 05, 2019 19.10 19.86 18.96 19.78 62,512 +0.69(+3.62%)
Nov 04, 2019 18.68 19.23 18.54 19.09 42,969 +0.60(+3.27%)
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.