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 (%)
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%)
Nov 01, 2019 18.85 18.95 18.39 18.48 46,314 -0.21(-1.11%)
Oct 31, 2019 19.13 19.25 18.38 18.69 57,124 -0.41(-2.17%)
Oct 30, 2019 20.64 20.64 18.84 19.10 117,828 -2.31(-10.81%)
Oct 29, 2019 21.06 21.43 20.90 21.42 38,345 +0.19(+0.90%)
Oct 28, 2019 21.59 21.59 21.17 21.23 93,068 -0.29(-1.32%)
Oct 25, 2019 21.02 21.59 20.92 21.51 41,799 +0.45(+2.13%)
Oct 24, 2019 21.12 21.20 20.73 21.06 37,311 +0.04(+0.21%)
Oct 23, 2019 20.68 21.15 20.47 21.02 81,848 +0.35(+1.71%)
Oct 22, 2019 20.55 20.73 20.25 20.67 21,624 +0.15(+0.72%)
Oct 21, 2019 19.93 20.68 19.80 20.52 88,682 +0.79(+4.03%)
Oct 18, 2019 19.80 19.98 19.62 19.73 36,820 -0.23(-1.17%)
Oct 17, 2019 19.79 20.04 19.63 19.96 63,293 +0.30(+1.54%)
Oct 16, 2019 19.42 19.71 19.35 19.66 34,795 +0.22(+1.11%)
Oct 15, 2019 19.17 19.47 19.05 19.44 38,575 +0.36(+1.90%)
Oct 14, 2019 19.43 19.43 18.94 19.08 32,700 -0.40(-2.04%)
Oct 11, 2019 19.45 19.92 19.37 19.48 52,451 +0.32(+1.67%)
Oct 10, 2019 19.09 19.31 19.07 19.16 30,832 +0.05(+0.27%)
Oct 09, 2019 19.21 19.23 18.98 19.10 24,729 +0.10(+0.55%)
Oct 08, 2019 18.94 19.08 18.66 19.00 68,732 -0.07(-0.36%)
Oct 07, 2019 19.18 19.48 19.07 19.07 42,669 -0.23(-1.21%)
Oct 04, 2019 19.13 19.35 18.99 19.30 38,441 +0.14(+0.72%)
Oct 03, 2019 19.00 19.30 18.95 19.16 34,546 +0.03(+0.18%)
Oct 02, 2019 18.81 19.23 18.72 19.13 54,554 +0.09(+0.45%)
Oct 01, 2019 19.03 19.62 18.78 19.04 45,607 +0.03(+0.18%)
Sep 30, 2019 19.04 19.17 18.97 19.01 48,872 +0.05(+0.27%)
Sep 27, 2019 18.93 19.21 18.85 18.96 41,335 +0.07(+0.37%)
Sep 26, 2019 18.91 19.00 18.48 18.89 37,956 -0.05(-0.27%)
Sep 25, 2019 18.42 19.08 18.27 18.94 37,357 +0.50(+2.72%)
Sep 24, 2019 18.70 18.85 18.37 18.44 67,391 -0.31(-1.66%)
Sep 23, 2019 18.64 18.95 18.64 18.75 46,302 -0.09(-0.50%)
Sep 20, 2019 19.09 19.31 18.75 18.84 90,429 -0.19(-1.00%)
Sep 19, 2019 19.29 19.58 19.01 19.04 59,304 -0.22(-1.12%)
Sep 18, 2019 19.63 19.73 19.14 19.25 93,569 -0.44(-2.24%)
Sep 17, 2019 19.81 19.82 19.43 19.69 44,933 -0.27(-1.34%)
Sep 16, 2019 19.70 20.22 19.70 19.96 40,237 +0.15(+0.74%)
Sep 13, 2019 19.94 20.18 19.71 19.81 42,262 -0.03(-0.13%)
Sep 12, 2019 19.86 19.95 19.54 19.84 84,144 -0.13(-0.65%)
Sep 11, 2019 19.27 20.11 18.80 19.97 52,201 +0.81(+4.24%)
Sep 10, 2019 18.17 19.32 18.03 19.16 77,880 +0.98(+5.37%)
Sep 09, 2019 17.56 18.40 17.56 18.18 54,991 +0.67(+3.85%)
Sep 06, 2019 17.24 17.78 17.15 17.51 54,882 +0.31(+1.81%)
Sep 05, 2019 17.03 17.44 16.88 17.20 85,784 +0.40(+2.37%)
Sep 04, 2019 17.22 17.22 16.56 16.80 58,379 -0.13(-0.77%)
Sep 03, 2019 17.16 17.34 16.83 16.93 68,457 -0.41(-2.34%)
Aug 30, 2019 17.35 17.60 17.13 17.33 83,019 +0.08(+0.45%)
Aug 29, 2019 17.20 17.50 17.16 17.26 48,175 +0.26(+1.52%)
Aug 28, 2019 16.66 17.01 16.66 17.00 34,614 +0.35(+2.07%)
Aug 27, 2019 17.01 17.04 16.60 16.65 42,291 -0.24(-1.43%)
Aug 26, 2019 16.96 17.13 16.60 16.89 46,007 +0.09(+0.51%)
Aug 23, 2019 17.56 17.82 16.77 16.81 72,598 -0.84(-4.75%)
Aug 22, 2019 18.57 18.57 17.62 17.64 110,622 -0.69(-3.77%)
Aug 21, 2019 18.18 18.44 18.05 18.34 111,134 +0.35(+1.97%)
Aug 20, 2019 18.09 18.15 17.93 17.98 203,905 -0.07(-0.38%)
Aug 19, 2019 18.13 18.17 17.97 18.05 27,502 +0.19(+1.06%)
Aug 16, 2019 17.47 18.15 17.47 17.86 193,016 +0.49(+2.83%)
Aug 15, 2019 17.39 17.45 17.08 17.37 38,106 +0.06(+0.35%)
Aug 14, 2019 17.51 17.74 17.25 17.31 203,890 -0.57(-3.19%)
Aug 13, 2019 17.68 18.09 17.61 17.88 42,772 +0.18(+1.03%)
Aug 12, 2019 17.61 17.77 17.39 17.70 35,136 -0.02(-0.10%)
Aug 09, 2019 17.99 18.15 17.65 17.71 45,272 -0.29(-1.63%)
Aug 08, 2019 17.53 18.14 17.53 18.01 39,045 +0.52(+3.00%)
Aug 07, 2019 16.98 17.53 16.89 17.48 62,687 +0.25(+1.44%)
Aug 06, 2019 17.17 17.47 16.97 17.23 52,947 +0.03(+0.20%)
Aug 05, 2019 17.33 17.36 16.87 17.20 68,161 -0.18(-1.04%)
Aug 02, 2019 18.02 18.03 17.20 17.38 71,036 -0.80(-4.39%)
Aug 01, 2019 18.63 18.80 17.95 18.18 118,955 -0.46(-2.44%)
Jul 31, 2019 18.03 19.74 18.03 18.63 267,454 +2.57(+15.98%)
Jul 30, 2019 16.23 16.44 15.88 16.07 90,855 -0.21(-1.32%)
Jul 29, 2019 16.32 16.46 16.09 16.28 125,245 -0.11(-0.68%)
Jul 26, 2019 16.03 16.55 16.03 16.39 89,086 +0.28(+1.76%)
Jul 25, 2019 16.62 16.84 16.00 16.11 80,185 -0.55(-3.30%)
Jul 24, 2019 17.11 17.20 16.55 16.66 96,071 -0.58(-3.39%)
Jul 23, 2019 17.50 17.50 17.17 17.24 74,894 -0.31(-1.76%)
Jul 22, 2019 17.77 17.99 17.52 17.55 28,719 -0.20(-1.11%)
Jul 19, 2019 18.10 18.25 17.73 17.75 57,062 -0.39(-2.18%)
Jul 18, 2019 18.48 18.48 18.08 18.14 52,696 -0.40(-2.18%)
Jul 17, 2019 18.64 18.68 18.24 18.55 51,048 -0.13(-0.69%)
Jul 16, 2019 18.31 18.76 18.19 18.68 67,591 +0.25(+1.35%)
Jul 15, 2019 18.51 18.57 18.28 18.43 52,983 -0.02(-0.09%)
Jul 12, 2019 18.75 19.10 18.41 18.45 50,540 -0.33(-1.78%)
Jul 11, 2019 18.32 18.82 18.18 18.78 47,559 +0.47(+2.58%)
Jul 10, 2019 17.72 18.37 17.62 18.31 66,173 +0.64(+3.65%)
Jul 09, 2019 18.03 18.04 17.45 17.66 58,260 -0.46(-2.56%)
Jul 08, 2019 18.25 18.26 18.02 18.13 37,128 -0.04(-0.24%)
Jul 05, 2019 18.02 18.21 17.94 18.17 34,935 +0.09(+0.47%)
Jul 03, 2019 18.53 18.67 17.89 18.08 30,394 -0.45(-2.41%)
Jul 02, 2019 18.36 18.59 18.20 18.53 33,943 +0.11(+0.61%)
Jul 01, 2019 19.18 19.27 18.32 18.42 77,179 -0.61(-3.20%)
Jun 28, 2019 18.60 19.13 18.55 19.03 114,590 +0.43(+2.31%)
Jun 27, 2019 18.42 18.63 18.36 18.60 41,790 +0.25(+1.36%)
Jun 26, 2019 18.25 18.67 18.07 18.35 58,119 +0.12(+0.66%)
Jun 25, 2019 17.66 18.35 17.66 18.23 118,908 +0.57(+3.21%)
Jun 24, 2019 17.87 18.14 17.58 17.66 137,416 -0.21(-1.20%)
Jun 21, 2019 18.83 18.83 17.82 17.88 102,595 -1.00(-5.32%)
Jun 20, 2019 18.63 18.93 18.49 18.88 95,250 +0.49(+2.66%)
Jun 19, 2019 17.68 18.60 17.38 18.39 97,823 +0.66(+3.73%)
Jun 18, 2019 17.52 17.78 17.41 17.73 77,896 +0.21(+1.18%)
Jun 17, 2019 17.53 17.56 17.09 17.53 44,112 -0.01(-0.05%)
Jun 14, 2019 17.66 17.70 17.39 17.53 33,305 -0.19(-1.07%)
Jun 13, 2019 17.67 18.02 17.48 17.72 46,865 +0.21(+1.18%)
Jun 12, 2019 17.55 17.59 17.38 17.52 42,557 -0.05(-0.29%)
Jun 11, 2019 17.84 17.85 17.36 17.57 78,430 -0.02(-0.10%)
Jun 10, 2019 17.48 17.70 17.41 17.59 51,460 +0.20(+1.14%)
Jun 07, 2019 17.09 17.63 17.08 17.39 40,991 +0.21(+1.20%)
Jun 06, 2019 17.42 17.42 16.83 17.18 61,245 -0.06(-0.35%)
Jun 05, 2019 17.89 17.89 17.20 17.24 68,536 -0.55(-3.09%)
Jun 04, 2019 17.69 17.93 17.61 17.79 48,706 +0.14(+0.78%)
Jun 03, 2019 17.67 17.78 17.35 17.66 80,954 -0.03(-0.15%)
May 31, 2019 17.39 17.72 17.19 17.68 68,241 +0.11(+0.64%)
May 30, 2019 17.49 17.62 17.30 17.57 85,781 +0.18(+1.04%)
May 29, 2019 17.66 17.66 17.29 17.39 104,807 -0.37(-2.08%)
May 28, 2019 18.30 18.45 17.76 17.76 86,565 -0.46(-2.50%)
May 24, 2019 18.63 18.63 18.15 18.21 52,869 -0.26(-1.39%)
May 23, 2019 18.64 18.70 18.14 18.47 80,312 -0.47(-2.49%)
May 22, 2019 19.54 19.54 18.84 18.94 46,779 -0.40(-2.09%)
May 21, 2019 19.48 19.72 19.30 19.35 151,850 -0.02(-0.09%)
May 20, 2019 18.08 19.48 17.96 19.36 95,789 +1.10(+6.02%)
May 17, 2019 18.15 18.46 18.03 18.26 59,624 -0.08(-0.42%)
May 16, 2019 18.33 18.59 18.23 18.34 40,305 -0.02(-0.09%)
May 15, 2019 18.44 18.52 18.27 18.36 32,418 -0.13(-0.70%)
May 14, 2019 17.89 18.66 17.84 18.49 84,116 +0.71(+4.01%)
May 13, 2019 18.56 18.56 17.60 17.78 76,939 -1.12(-5.95%)
May 10, 2019 19.11 19.29 18.80 18.90 57,295 -0.33(-1.74%)
May 09, 2019 19.27 19.27 18.75 19.24 109,617 -0.19(-0.97%)
May 08, 2019 19.93 19.93 19.34 19.42 56,113 -0.52(-2.61%)
May 07, 2019 19.90 20.06 19.79 19.94 73,728 -0.14(-0.68%)
May 06, 2019 19.75 20.28 19.71 20.08 57,782 +0.03(+0.17%)
May 03, 2019 20.75 20.77 20.00 20.05 89,564 -0.49(-2.37%)
May 02, 2019 20.03 20.67 19.62 20.53 92,029 +0.26(+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.