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 31, 2016 4.699 4.813 4.681 4.729 37,057 +0.05(+1.03%)
Oct 28, 2016 4.662 4.729 4.662 4.681 18,981 +0.00(+0.00%)
Oct 27, 2016 4.668 4.699 4.548 4.681 27,749 +0.02(+0.52%)
Oct 26, 2016 4.681 4.705 4.608 4.656 21,609 -0.02(-0.39%)
Oct 25, 2016 4.729 4.735 4.644 4.675 14,628 -0.09(-1.90%)
Oct 24, 2016 4.813 4.819 4.699 4.765 33,159 -0.05(-1.13%)
Oct 21, 2016 4.759 4.885 4.687 4.819 17,292 +0.00(+0.00%)
Oct 20, 2016 4.759 4.861 4.759 4.819 18,853 +0.03(+0.63%)
Oct 19, 2016 4.819 4.819 4.759 4.789 23,797 -0.01(-0.25%)
Oct 18, 2016 4.813 4.819 4.771 4.801 25,168 -0.02(-0.37%)
Oct 17, 2016 4.807 4.843 4.789 4.819 15,420 +0.02(+0.38%)
Oct 14, 2016 4.831 4.831 4.699 4.801 28,204 -0.01(-0.25%)
Oct 13, 2016 4.801 4.861 4.784 4.813 27,226 -0.05(-0.99%)
Oct 12, 2016 4.795 4.928 4.795 4.861 14,583 +0.13(+2.80%)
Oct 11, 2016 4.735 4.819 4.644 4.729 73,052 -0.04(-0.88%)
Oct 10, 2016 4.687 4.795 4.682 4.771 21,567 +0.13(+2.72%)
Oct 07, 2016 4.590 4.668 4.536 4.644 27,968 +0.05(+1.05%)
Oct 06, 2016 4.602 4.626 4.530 4.596 52,426 +0.02(+0.53%)
Oct 05, 2016 4.675 4.723 4.536 4.572 25,320 -0.09(-1.94%)
Oct 04, 2016 4.831 4.831 4.608 4.662 16,447 -0.14(-2.89%)
Oct 03, 2016 4.765 4.819 4.759 4.801 29,094 +0.03(+0.63%)
Sep 30, 2016 4.693 4.813 4.650 4.771 48,439 +0.02(+0.38%)
Sep 29, 2016 4.711 4.855 4.711 4.753 41,805 -0.06(-1.25%)
Sep 28, 2016 4.819 4.849 4.711 4.813 31,660 +0.01(+0.25%)
Sep 27, 2016 4.801 4.879 4.747 4.801 19,568 +0.00(+0.00%)
Sep 26, 2016 4.741 4.952 4.741 4.801 52,594 +0.05(+1.01%)
Sep 23, 2016 4.843 4.921 4.747 4.753 20,402 -0.13(-2.71%)
Sep 22, 2016 4.861 4.970 4.861 4.885 21,288 +0.03(+0.62%)
Sep 21, 2016 4.626 4.855 4.626 4.855 39,878 +0.22(+4.81%)
Sep 20, 2016 4.662 4.693 4.512 4.632 59,224 +0.02(+0.52%)
Sep 19, 2016 4.741 4.771 4.584 4.608 27,988 -0.07(-1.42%)
Sep 16, 2016 4.759 4.952 4.662 4.675 127,775 -0.12(-2.51%)
Sep 15, 2016 4.909 5.012 4.747 4.795 21,874 -0.09(-1.85%)
Sep 14, 2016 4.873 4.994 4.873 4.885 18,378 -0.01(-0.25%)
Sep 13, 2016 5.078 5.078 4.843 4.897 35,656 -0.24(-4.69%)
Sep 12, 2016 5.060 5.168 5.036 5.138 26,572 +0.05(+1.07%)
Sep 09, 2016 5.066 5.175 5.066 5.084 26,697 -0.07(-1.29%)
Sep 08, 2016 5.066 5.205 5.066 5.150 28,983 +0.05(+0.94%)
Sep 07, 2016 5.114 5.217 5.082 5.102 56,181 +0.02(+0.47%)
Sep 06, 2016 4.885 5.126 4.885 5.078 61,356 +0.22(+4.46%)
Sep 02, 2016 4.885 4.861 4.861 4.861 6,972 +0.04(+0.88%)
Sep 01, 2016 4.897 4.897 4.783 4.819 12,516 -0.06(-1.23%)
Aug 31, 2016 4.831 4.934 4.759 4.879 24,177 -0.01(-0.25%)
Aug 30, 2016 5.084 5.084 4.861 4.891 13,971 +0.01(+0.25%)
Aug 29, 2016 4.964 4.964 4.861 4.879 23,179 -0.04(-0.74%)
Aug 26, 2016 4.921 4.946 4.831 4.915 21,386 -0.03(-0.61%)
Aug 25, 2016 4.807 4.982 4.807 4.946 9,266 +0.06(+1.23%)
Aug 24, 2016 4.783 4.928 4.759 4.885 34,164 +0.11(+2.40%)
Aug 23, 2016 4.735 4.819 4.735 4.771 21,507 +0.00(+0.00%)
Aug 22, 2016 4.759 4.807 4.656 4.771 24,696 +0.02(+0.51%)
Aug 19, 2016 4.825 4.825 4.702 4.747 24,608 -0.08(-1.62%)
Aug 18, 2016 4.855 4.855 4.807 4.825 29,680 -0.02(-0.50%)
Aug 17, 2016 4.891 4.958 4.825 4.849 28,131 -0.02(-0.37%)
Aug 16, 2016 5.083 5.083 4.831 4.867 22,446 -0.14(-2.87%)
Aug 15, 2016 5.005 5.137 4.939 5.011 7,635 -0.07(-1.30%)
Aug 12, 2016 5.137 5.143 5.035 5.077 26,207 -0.13(-2.53%)
Aug 11, 2016 5.154 5.238 5.154 5.209 12,048 +0.00(+0.00%)
Aug 10, 2016 5.197 5.209 5.113 5.209 17,284 +0.02(+0.46%)
Aug 09, 2016 5.209 5.209 5.161 5.185 5,948 +0.03(+0.58%)
Aug 08, 2016 5.161 5.244 5.137 5.155 20,070 -0.03(-0.58%)
Aug 05, 2016 5.221 5.238 5.149 5.185 51,469 +0.00(+0.00%)
Aug 04, 2016 5.304 5.334 5.173 5.185 7,583 -0.08(-1.59%)
Aug 03, 2016 5.532 5.532 5.256 5.268 39,917 -0.09(-1.68%)
Aug 02, 2016 5.215 5.454 5.155 5.358 18,933 +0.20(+3.95%)
Aug 01, 2016 5.394 5.460 5.149 5.155 41,621 -0.20(-3.80%)
Jul 29, 2016 5.280 5.430 5.280 5.358 21,323 -0.03(-0.56%)
Jul 28, 2016 5.538 5.556 5.358 5.388 29,504 -0.03(-0.55%)
Jul 27, 2016 5.442 5.487 5.334 5.418 23,499 -0.01(-0.11%)
Jul 26, 2016 5.364 5.472 5.292 5.424 12,001 +0.03(+0.55%)
Jul 25, 2016 5.394 5.406 5.316 5.394 12,263 -0.01(-0.22%)
Jul 22, 2016 5.424 5.556 5.334 5.406 16,120 +0.09(+1.69%)
Jul 21, 2016 5.298 5.340 5.298 5.316 13,959 -0.08(-1.44%)
Jul 20, 2016 5.400 5.466 5.382 5.394 16,808 +0.05(+0.90%)
Jul 19, 2016 5.382 5.412 5.247 5.346 19,467 -0.06(-1.11%)
Jul 18, 2016 5.496 5.502 5.328 5.406 30,575 -0.01(-0.11%)
Jul 15, 2016 5.388 5.559 5.322 5.412 26,319 +0.07(+1.23%)
Jul 14, 2016 5.274 5.421 5.262 5.346 43,766 -0.01(-0.11%)
Jul 13, 2016 5.382 5.544 5.298 5.352 28,355 -0.02(-0.45%)
Jul 12, 2016 5.232 5.418 5.232 5.376 36,552 +0.06(+1.13%)
Jul 11, 2016 5.358 5.367 5.268 5.316 18,549 +0.11(+2.07%)
Jul 08, 2016 5.244 5.071 5.149 5.209 16,355 +0.14(+2.72%)
Jul 07, 2016 5.065 5.155 5.005 5.071 40,181 +0.01(+0.12%)
Jul 06, 2016 4.993 5.089 4.993 5.065 13,389 +0.00(+0.00%)
Jul 05, 2016 5.047 5.083 5.029 5.065 34,706 -0.07(-1.28%)
Jul 01, 2016 5.131 5.131 5.131 5.131 21,547 +0.02(+0.47%)
Jun 30, 2016 5.020 5.173 4.876 5.107 39,902 +0.05(+1.07%)
Jun 29, 2016 5.011 5.101 5.005 5.053 29,605 +0.13(+2.68%)
Jun 28, 2016 4.801 5.005 4.748 4.921 37,826 +0.20(+4.18%)
Jun 27, 2016 5.179 5.179 4.670 4.724 40,355 -0.45(-8.68%)
Jun 24, 2016 5.280 5.430 5.164 5.173 117,914 -0.32(-5.78%)
Jun 23, 2016 5.532 5.550 5.424 5.490 21,933 +0.07(+1.33%)
Jun 22, 2016 5.460 5.490 5.400 5.418 15,793 -0.01(-0.11%)
Jun 21, 2016 5.502 5.568 5.376 5.424 29,990 -0.07(-1.31%)
Jun 20, 2016 5.496 5.592 5.400 5.496 43,423 +0.11(+2.00%)
Jun 17, 2016 5.502 5.502 5.304 5.388 73,847 -0.10(-1.85%)
Jun 16, 2016 5.328 5.532 5.238 5.490 47,643 +0.05(+0.88%)
Jun 15, 2016 5.436 5.568 5.358 5.442 24,719 +0.05(+1.00%)
Jun 14, 2016 5.328 5.484 5.265 5.388 34,733 +0.11(+2.04%)
Jun 13, 2016 5.490 5.568 5.161 5.280 38,641 -0.23(-4.23%)
Jun 10, 2016 5.448 5.616 5.388 5.514 27,727 +0.01(+0.11%)
Jun 09, 2016 5.490 5.562 5.376 5.508 40,647 +0.01(+0.11%)
Jun 08, 2016 5.472 5.562 5.397 5.502 38,208 +0.02(+0.33%)
Jun 07, 2016 5.526 5.538 5.454 5.484 28,465 +0.00(+0.00%)
Jun 06, 2016 5.568 5.610 5.424 5.484 59,502 -0.03(-0.54%)
Jun 03, 2016 5.514 5.604 5.454 5.514 27,418 +0.02(+0.33%)
Jun 02, 2016 5.538 5.582 5.454 5.496 46,270 -0.01(-0.11%)
Jun 01, 2016 5.442 5.580 5.382 5.502 27,094 +0.06(+1.10%)
May 31, 2016 5.574 5.634 5.382 5.442 42,032 -0.10(-1.73%)
May 27, 2016 5.562 5.538 5.538 5.538 33,740 +0.01(+0.11%)
May 26, 2016 5.514 5.532 5.484 5.532 12,170 -0.01(-0.22%)
May 25, 2016 5.574 5.574 5.478 5.544 13,608 +0.05(+0.98%)
May 24, 2016 5.412 5.592 5.412 5.490 41,611 +0.04(+0.66%)
May 23, 2016 5.412 5.550 5.412 5.454 27,761 -0.01(-0.22%)
May 20, 2016 5.508 5.598 5.400 5.466 21,293 +0.01(+0.11%)
May 19, 2016 5.472 5.687 5.334 5.460 31,355 -0.02(-0.33%)
May 18, 2016 5.406 5.526 5.394 5.478 39,809 +0.10(+1.89%)
May 17, 2016 5.454 5.460 5.364 5.376 50,597 -0.19(-3.34%)
May 16, 2016 5.637 5.637 5.478 5.562 36,157 +0.22(+4.15%)
May 13, 2016 5.346 5.376 5.304 5.340 12,814 -0.02(-0.45%)
May 12, 2016 5.268 5.430 5.268 5.364 11,941 +0.07(+1.24%)
May 11, 2016 5.334 5.436 5.286 5.298 29,202 -0.09(-1.67%)
May 10, 2016 5.232 5.436 5.167 5.388 31,166 +0.15(+2.86%)
May 09, 2016 5.364 5.412 5.209 5.238 43,228 -0.07(-1.35%)
May 06, 2016 5.316 5.400 5.182 5.310 29,575 +0.00(+0.00%)
May 05, 2016 5.382 5.562 5.286 5.310 21,806 -0.20(-3.69%)
May 04, 2016 5.466 5.568 5.449 5.514 23,216 +0.05(+0.88%)
May 03, 2016 5.598 5.598 5.382 5.466 16,519 -0.13(-2.35%)
May 02, 2016 5.460 5.723 5.292 5.598 43,453 +0.18(+3.31%)
Apr 29, 2016 5.173 5.472 5.173 5.418 23,790 +0.05(+0.89%)
Apr 28, 2016 5.340 5.472 5.340 5.370 20,922 -0.05(-0.99%)
Apr 27, 2016 5.316 5.460 5.292 5.424 52,365 -0.05(-0.88%)
Apr 26, 2016 5.412 5.580 5.364 5.472 52,241 +0.06(+1.11%)
Apr 25, 2016 5.460 5.505 5.364 5.412 46,832 +0.04(+0.67%)
Apr 22, 2016 5.388 5.478 5.301 5.376 27,679 -0.04(-0.77%)
Apr 21, 2016 5.424 5.574 5.352 5.418 21,964 -0.11(-1.95%)
Apr 20, 2016 5.580 5.592 5.460 5.526 20,820 -0.02(-0.32%)
Apr 19, 2016 5.568 5.583 5.526 5.544 15,332 -0.04(-0.64%)
Apr 18, 2016 5.298 5.592 5.274 5.580 48,845 +0.02(+0.43%)
Apr 15, 2016 5.304 5.592 5.256 5.556 18,151 +0.22(+4.04%)
Apr 14, 2016 5.412 5.544 5.298 5.340 20,922 -0.03(-0.56%)
Apr 13, 2016 5.346 5.412 5.280 5.370 39,800 +0.07(+1.36%)
Apr 12, 2016 5.334 5.430 5.274 5.298 14,520 -0.05(-0.90%)
Apr 11, 2016 5.310 5.442 5.310 5.346 19,504 +0.08(+1.59%)
Apr 08, 2016 5.364 5.543 5.238 5.262 32,665 -0.12(-2.22%)
Apr 07, 2016 5.412 5.442 5.352 5.382 27,538 -0.07(-1.32%)
Apr 06, 2016 5.400 5.529 5.352 5.454 22,860 +0.07(+1.22%)
Apr 05, 2016 5.370 5.478 5.370 5.388 32,827 +0.03(+0.56%)
Apr 04, 2016 5.526 5.693 5.340 5.358 42,169 -0.11(-1.97%)
Apr 01, 2016 5.232 5.490 5.185 5.466 37,490 +0.22(+4.10%)
Mar 31, 2016 5.358 5.400 5.197 5.250 35,471 -0.11(-2.12%)
Mar 30, 2016 5.340 5.496 5.340 5.364 29,356 -0.02(-0.33%)
Mar 29, 2016 5.352 5.532 5.262 5.382 51,463 +0.05(+0.90%)
Mar 28, 2016 5.382 5.556 5.113 5.334 38,571 -0.01(-0.22%)
Mar 24, 2016 5.364 5.346 5.346 5.346 20,044 +0.01(+0.11%)
Mar 23, 2016 5.262 5.400 5.191 5.340 17,673 -0.07(-1.22%)
Mar 22, 2016 5.544 5.616 5.333 5.406 37,260 -0.31(-5.45%)
Mar 21, 2016 5.580 5.819 5.580 5.717 39,030 +0.07(+1.17%)
Mar 18, 2016 5.424 5.687 5.388 5.652 58,979 +0.28(+5.12%)
Mar 17, 2016 5.215 5.400 5.101 5.376 21,001 +0.26(+5.15%)
Mar 16, 2016 4.987 5.185 4.939 5.113 62,671 +0.13(+2.52%)
Mar 15, 2016 4.885 5.065 4.783 4.987 39,516 +0.08(+1.71%)
Mar 14, 2016 5.119 5.119 4.879 4.903 29,100 -0.36(-6.83%)
Mar 11, 2016 5.346 5.394 5.119 5.262 42,008 +0.04(+0.69%)
Mar 10, 2016 5.430 5.442 5.162 5.226 19,327 -0.05(-1.02%)
Mar 09, 2016 5.053 5.388 4.807 5.280 59,104 +0.81(+18.23%)
Mar 08, 2016 4.742 4.969 4.448 4.466 48,251 -0.55(-10.98%)
Mar 07, 2016 5.179 5.370 4.945 5.017 32,307 -0.14(-2.67%)
Mar 04, 2016 5.256 5.274 5.017 5.155 31,073 -0.02(-0.46%)
Mar 03, 2016 5.286 5.286 5.101 5.179 23,832 -0.02(-0.46%)
Mar 02, 2016 5.137 5.328 5.083 5.203 17,079 +0.03(+0.58%)
Mar 01, 2016 5.334 5.442 5.155 5.173 18,151 -0.10(-1.93%)
Feb 29, 2016 5.334 5.454 5.221 5.274 56,083 +0.00(+0.00%)
Feb 26, 2016 5.280 5.424 5.089 5.274 26,546 +0.04(+0.80%)
Feb 25, 2016 5.065 5.289 5.047 5.232 15,210 +0.05(+1.04%)
Feb 24, 2016 5.095 5.209 5.011 5.179 14,139 +0.17(+3.47%)
Feb 23, 2016 5.268 5.268 4.987 5.005 9,103 -0.16(-3.02%)
Feb 22, 2016 5.167 5.301 4.969 5.161 37,039 +0.06(+1.17%)
Feb 19, 2016 5.083 5.226 5.023 5.101 13,855 +0.01(+0.12%)
Feb 18, 2016 5.143 5.173 4.993 5.095 20,329 -0.05(-1.05%)
Feb 17, 2016 5.089 5.346 5.088 5.149 33,354 -0.02(-0.46%)
Feb 16, 2016 5.047 5.334 5.047 5.173 24,136 +0.20(+3.97%)
Feb 12, 2016 4.915 4.975 4.975 4.975 14,698 +0.00(+0.00%)
Feb 11, 2016 4.861 5.017 4.730 4.975 14,967 +0.03(+0.61%)
Feb 10, 2016 4.939 5.089 4.921 4.945 9,970 +0.03(+0.61%)
Feb 09, 2016 4.945 5.107 4.891 4.915 12,178 -0.10(-2.03%)
Feb 08, 2016 4.837 5.065 4.742 5.017 24,338 +0.14(+2.95%)
Feb 05, 2016 4.915 5.017 4.754 4.873 44,125 -0.07(-1.45%)
Feb 04, 2016 4.951 4.975 4.801 4.945 8,522 +0.08(+1.72%)
Feb 03, 2016 4.873 4.969 4.700 4.861 22,227 +0.03(+0.62%)
Feb 02, 2016 4.909 5.011 4.754 4.831 25,267 -0.14(-2.89%)
Feb 01, 2016 5.011 5.071 4.795 4.975 21,336 -0.11(-2.24%)
Jan 29, 2016 4.783 5.113 4.777 5.089 92,172 +0.35(+7.32%)
Jan 28, 2016 4.694 4.795 4.640 4.742 7,797 +0.10(+2.19%)
Jan 27, 2016 4.706 4.724 4.592 4.640 20,239 -0.07(-1.40%)
Jan 26, 2016 4.658 4.783 4.631 4.706 13,192 +0.06(+1.29%)
Jan 25, 2016 4.646 4.825 4.598 4.646 16,175 -0.10(-2.02%)
Jan 22, 2016 4.676 4.795 4.592 4.742 36,582 +0.11(+2.33%)
Jan 21, 2016 4.574 4.676 4.538 4.634 14,192 +0.09(+1.98%)
Jan 20, 2016 4.490 4.586 4.334 4.544 42,441 +0.05(+1.07%)
Jan 19, 2016 4.532 4.610 4.424 4.496 21,739 -0.08(-1.83%)
Jan 15, 2016 4.640 4.580 4.580 4.580 34,408 -0.20(-4.26%)
Jan 14, 2016 4.718 4.837 4.544 4.783 35,558 +0.08(+1.65%)
Jan 13, 2016 4.921 4.975 4.652 4.706 23,214 -0.22(-4.38%)
Jan 12, 2016 4.969 5.053 4.849 4.921 36,697 +0.16(+3.27%)
Jan 11, 2016 4.760 4.795 4.682 4.766 16,122 +0.08(+1.66%)
Jan 08, 2016 4.760 4.945 4.541 4.688 51,812 -0.05(-1.14%)
Jan 07, 2016 4.897 4.993 4.742 4.742 20,065 -0.21(-4.23%)
Jan 06, 2016 4.897 4.999 4.897 4.951 34,109 -0.01(-0.12%)
Jan 05, 2016 4.945 4.987 4.909 4.957 24,607 +0.01(+0.24%)
Jan 04, 2016 5.017 5.209 4.897 4.945 76,098 -0.20(-3.95%)
Dec 31, 2015 5.340 5.149 5.149 5.149 46,769 -0.22(-4.02%)
Dec 30, 2015 5.532 5.532 5.328 5.364 12,864 -0.17(-3.03%)
Dec 29, 2015 5.514 5.556 5.508 5.532 21,098 -0.01(-0.22%)
Dec 28, 2015 5.514 5.610 5.514 5.544 18,509 +0.05(+0.87%)
Dec 24, 2015 5.262 5.496 5.496 5.496 9,687 +0.30(+5.76%)
Dec 23, 2015 4.951 5.268 4.879 5.197 44,489 +0.02(+0.46%)
Dec 22, 2015 4.999 5.191 4.801 5.173 19,740 +0.19(+3.72%)
Dec 21, 2015 5.041 5.232 4.924 4.987 23,842 -0.03(-0.60%)
Dec 18, 2015 4.999 5.041 4.915 5.017 100,704 -0.01(-0.24%)
Dec 17, 2015 4.993 5.114 4.993 5.029 52,082 +0.04(+0.84%)
Dec 16, 2015 4.915 5.113 4.915 4.987 53,509 +0.02(+0.36%)
Dec 15, 2015 4.939 5.137 4.906 4.969 22,833 +0.02(+0.36%)
Dec 14, 2015 5.238 5.460 4.909 4.951 30,198 -0.31(-5.81%)
Dec 11, 2015 5.197 5.472 5.197 5.256 49,826 -0.12(-2.23%)
Dec 10, 2015 5.340 5.670 5.244 5.376 37,392 -0.03(-0.55%)
Dec 09, 2015 5.610 5.664 5.334 5.406 33,769 -0.10(-1.74%)
Dec 08, 2015 5.484 5.640 5.421 5.502 17,575 -0.04(-0.65%)
Dec 07, 2015 5.550 5.598 5.466 5.538 30,958 -0.06(-1.07%)
Dec 04, 2015 5.640 5.675 5.586 5.598 26,524 -0.02(-0.32%)
Dec 03, 2015 5.831 5.909 5.514 5.616 48,234 -0.12(-2.09%)
Dec 02, 2015 5.801 5.861 5.681 5.735 23,464 -0.08(-1.44%)
Dec 01, 2015 5.825 5.987 5.789 5.819 41,644 +0.03(+0.52%)
Nov 30, 2015 5.981 5.981 5.759 5.789 39,892 -0.18(-3.01%)
Nov 27, 2015 5.957 5.981 5.951 5.969 3,183 +0.01(+0.20%)
Nov 25, 2015 5.777 5.957 5.957 5.957 25,389 +0.19(+3.32%)
Nov 24, 2015 5.676 5.777 5.676 5.765 31,061 +0.04(+0.63%)
Nov 23, 2015 5.652 5.771 5.412 5.729 32,893 +0.05(+0.95%)
Nov 20, 2015 5.664 5.738 5.592 5.676 27,216 +0.17(+3.16%)
Nov 19, 2015 5.628 5.747 5.490 5.502 16,335 -0.23(-4.07%)
Nov 18, 2015 5.496 5.813 5.496 5.735 55,817 +0.35(+6.56%)
Nov 17, 2015 5.526 5.604 5.310 5.382 31,235 -0.11(-1.96%)
Nov 16, 2015 5.634 5.634 5.334 5.490 34,457 +0.16(+3.03%)
Nov 13, 2015 5.316 5.376 5.273 5.328 31,402 +0.01(+0.23%)
Nov 12, 2015 5.310 5.448 5.283 5.316 25,113 -0.05(-0.89%)
Nov 11, 2015 5.454 5.454 5.316 5.364 13,681 -0.06(-1.10%)
Nov 10, 2015 5.316 5.562 5.316 5.424 25,014 +0.01(+0.11%)
Nov 09, 2015 5.472 5.604 5.292 5.418 29,047 -0.14(-2.48%)
Nov 06, 2015 5.472 5.634 5.466 5.556 29,511 -0.01(-0.22%)
Nov 05, 2015 5.334 5.610 5.334 5.568 46,081 +0.13(+2.42%)
Nov 04, 2015 5.029 5.532 4.807 5.436 54,970 -0.35(-6.10%)
Nov 03, 2015 5.747 5.879 5.711 5.789 31,247 +0.03(+0.52%)
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.