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 (%)
Nov 30, 2012 5.828 6.015 5.630 6.015 72,968 +0.22(+3.73%)
Nov 29, 2012 5.723 5.828 5.711 5.799 19,942 +0.12(+2.06%)
Nov 28, 2012 5.682 5.694 5.490 5.682 28,512 -0.01(-0.10%)
Nov 27, 2012 5.828 5.840 5.671 5.688 26,150 -0.15(-2.50%)
Nov 26, 2012 5.799 5.857 5.746 5.834 16,989 +0.04(+0.60%)
Nov 23, 2012 5.799 5.881 5.756 5.799 14,270 -0.01(-0.10%)
Nov 21, 2012 5.852 5.892 5.758 5.805 16,520 -0.07(-1.19%)
Nov 20, 2012 5.928 5.957 5.828 5.875 33,567 -0.08(-1.28%)
Nov 19, 2012 6.044 6.068 5.887 5.951 39,930 -0.06(-0.97%)
Nov 16, 2012 6.132 6.155 5.957 6.009 53,639 -0.12(-2.00%)
Nov 15, 2012 6.158 6.179 6.103 6.132 33,621 -0.03(-0.47%)
Nov 14, 2012 6.214 6.214 6.161 6.161 48,938 -0.06(-0.94%)
Nov 13, 2012 6.161 6.295 6.161 6.220 15,236 +0.03(+0.47%)
Nov 12, 2012 6.179 6.214 6.167 6.190 7,849 +0.02(+0.28%)
Nov 09, 2012 6.132 6.208 6.132 6.173 24,082 +0.02(+0.38%)
Nov 08, 2012 6.190 6.220 6.120 6.149 70,112 -0.02(-0.28%)
Nov 07, 2012 6.167 6.272 6.167 6.167 50,134 -0.01(-0.09%)
Nov 06, 2012 6.225 6.325 6.132 6.173 15,714 +0.02(+0.38%)
Nov 05, 2012 6.132 6.190 6.079 6.149 66,567 +0.04(+0.57%)
Nov 02, 2012 5.910 6.196 5.882 6.114 88,631 +0.06(+0.96%)
Nov 01, 2012 6.471 6.587 5.986 6.056 65,884 -0.33(-5.21%)
Oct 31, 2012 6.441 6.441 6.249 6.389 20,986 -0.09(-1.44%)
Oct 26, 2012 6.424 6.482 6.482 6.482 30,479 +0.08(+1.19%)
Oct 25, 2012 6.412 6.482 6.249 6.406 26,954 +0.02(+0.27%)
Oct 24, 2012 6.512 6.512 6.319 6.389 14,433 -0.09(-1.35%)
Oct 23, 2012 6.430 6.576 6.301 6.476 32,442 -0.33(-4.81%)
Oct 19, 2012 6.844 6.868 6.681 6.804 35,834 -0.08(-1.10%)
Oct 18, 2012 7.078 7.136 6.722 6.879 62,439 -0.19(-2.64%)
Oct 17, 2012 6.996 7.154 6.996 7.066 16,936 +0.08(+1.09%)
Oct 16, 2012 6.891 7.049 6.745 6.990 36,060 +0.12(+1.79%)
Oct 15, 2012 6.874 6.944 6.780 6.868 15,099 -0.02(-0.25%)
Oct 12, 2012 6.979 7.014 6.728 6.885 58,327 -0.11(-1.59%)
Oct 11, 2012 7.142 7.142 6.891 6.996 33,346 -0.11(-1.56%)
Oct 10, 2012 7.072 7.131 7.025 7.107 11,967 +0.02(+0.33%)
Oct 09, 2012 7.177 7.218 7.025 7.084 13,969 -0.11(-1.54%)
Oct 08, 2012 7.201 7.312 7.171 7.195 14,258 -0.02(-0.24%)
Oct 05, 2012 7.166 7.294 7.107 7.212 31,281 +0.09(+1.23%)
Oct 04, 2012 7.008 7.154 6.990 7.125 36,538 +0.12(+1.75%)
Oct 03, 2012 6.961 7.148 6.961 7.002 51,361 +0.03(+0.42%)
Oct 02, 2012 7.008 7.037 6.909 6.973 33,176 +0.02(+0.25%)
Oct 01, 2012 6.950 7.008 6.792 6.955 35,462 +0.06(+0.85%)
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%)
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.