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 (%)
Jul 31, 2012 7.306 7.411 7.218 7.282 73,055 -0.04(-0.56%)
Jul 30, 2012 7.469 7.475 7.271 7.323 41,738 -0.15(-2.03%)
Jul 27, 2012 7.183 7.574 7.183 7.475 57,002 +0.29(+4.07%)
Jul 26, 2012 7.142 7.201 7.020 7.183 16,072 +0.12(+1.74%)
Jul 25, 2012 7.171 7.171 6.891 7.060 67,786 -0.05(-0.66%)
Jul 24, 2012 7.113 7.206 7.025 7.107 42,616 -0.01(-0.08%)
Jul 23, 2012 7.125 7.206 7.090 7.113 38,183 -0.14(-1.93%)
Jul 20, 2012 7.224 7.277 7.101 7.253 59,067 -0.02(-0.24%)
Jul 19, 2012 7.382 7.382 7.189 7.271 28,865 -0.06(-0.80%)
Jul 18, 2012 7.277 7.434 7.160 7.329 21,863 +0.05(+0.72%)
Jul 17, 2012 7.218 7.382 7.183 7.277 34,086 +0.11(+1.47%)
Jul 16, 2012 7.347 7.347 7.148 7.171 23,594 -0.17(-2.31%)
Jul 13, 2012 7.265 7.388 7.247 7.341 34,341 +0.13(+1.78%)
Jul 12, 2012 7.183 7.341 6.990 7.212 63,384 -0.03(-0.40%)
Jul 11, 2012 7.358 7.382 7.160 7.242 65,613 -0.09(-1.20%)
Jul 10, 2012 7.288 7.423 7.242 7.329 47,968 +0.12(+1.62%)
Jul 09, 2012 7.288 7.288 7.160 7.212 22,709 -0.01(-0.16%)
Jul 06, 2012 7.253 7.405 7.195 7.224 32,712 -0.12(-1.67%)
Jul 05, 2012 7.335 7.411 7.216 7.347 19,688 +0.01(+0.16%)
Jul 03, 2012 7.177 7.399 7.177 7.335 41,724 +0.12(+1.70%)
Jul 02, 2012 6.850 7.218 6.833 7.212 62,476 +0.31(+4.48%)
Jun 29, 2012 6.786 6.914 6.763 6.903 151,714 +0.24(+3.59%)
Jun 28, 2012 6.693 6.695 6.628 6.663 46,113 -0.06(-0.87%)
Jun 27, 2012 6.751 6.751 6.622 6.722 47,014 -0.03(-0.43%)
Jun 26, 2012 6.710 6.780 6.599 6.751 47,401 +0.07(+1.05%)
Jun 25, 2012 6.658 6.710 6.652 6.681 20,222 -0.05(-0.78%)
Jun 22, 2012 6.821 6.821 6.687 6.733 134,061 -0.02(-0.26%)
Jun 21, 2012 6.827 6.839 6.701 6.751 48,091 -0.08(-1.20%)
Jun 20, 2012 6.885 6.907 6.763 6.833 88,415 -0.08(-1.18%)
Jun 19, 2012 6.885 7.002 6.751 6.914 78,541 +0.08(+1.11%)
Jun 18, 2012 6.973 7.025 6.710 6.839 53,462 -0.16(-2.25%)
Jun 15, 2012 6.885 7.052 6.839 6.996 70,163 +0.10(+1.44%)
Jun 14, 2012 6.751 6.914 6.611 6.897 166,671 +0.15(+2.16%)
Jun 13, 2012 6.914 6.914 6.704 6.751 55,529 -0.15(-2.12%)
Jun 12, 2012 6.856 6.920 6.681 6.897 49,079 +0.11(+1.55%)
Jun 11, 2012 7.020 7.049 6.786 6.792 77,500 -0.16(-2.35%)
Jun 08, 2012 6.891 7.066 6.891 6.955 64,329 +0.04(+0.59%)
Jun 07, 2012 7.236 7.242 6.897 6.914 42,752 -0.19(-2.63%)
Jun 06, 2012 6.950 7.136 6.880 7.101 63,877 +0.17(+2.44%)
Jun 05, 2012 7.014 7.031 6.920 6.932 57,820 -0.15(-2.06%)
Jun 04, 2012 6.868 7.078 6.763 7.078 60,483 +0.21(+3.06%)
Jun 01, 2012 6.920 6.955 6.844 6.868 50,324 -0.23(-3.29%)
May 31, 2012 7.002 7.113 6.850 7.101 198,111 +0.09(+1.33%)
May 30, 2012 7.154 7.183 6.961 7.008 50,341 -0.22(-2.99%)
May 29, 2012 7.423 7.609 7.136 7.224 54,250 -0.06(-0.88%)
May 25, 2012 7.411 7.487 7.282 7.288 27,587 -0.13(-1.81%)
May 24, 2012 7.317 7.428 7.306 7.423 60,627 +0.11(+1.44%)
May 23, 2012 7.358 7.475 7.195 7.317 33,777 -0.10(-1.34%)
May 22, 2012 7.732 7.732 7.364 7.417 63,562 -0.32(-4.08%)
May 21, 2012 7.790 7.837 7.604 7.732 83,351 -0.04(-0.45%)
May 18, 2012 7.826 7.869 7.732 7.767 56,901 -0.09(-1.12%)
May 17, 2012 7.919 7.960 7.773 7.855 116,268 -0.02(-0.30%)
May 16, 2012 7.720 7.966 7.662 7.878 101,394 +0.13(+1.73%)
May 15, 2012 7.861 7.995 7.732 7.744 51,541 -0.13(-1.63%)
May 14, 2012 7.872 7.942 7.796 7.872 88,586 -0.08(-1.03%)
May 11, 2012 7.826 8.112 7.826 7.954 82,269 +0.04(+0.52%)
May 10, 2012 7.831 7.942 7.741 7.913 61,312 +0.13(+1.65%)
May 09, 2012 7.843 7.926 7.761 7.785 44,582 -0.13(-1.70%)
May 08, 2012 8.007 8.019 7.861 7.919 101,158 -0.16(-2.02%)
May 07, 2012 8.077 8.228 8.074 8.082 100,591 -0.09(-1.14%)
May 04, 2012 8.474 8.474 8.170 8.176 120,446 -0.32(-3.78%)
May 03, 2012 8.596 8.596 8.409 8.497 115,302 -0.09(-1.02%)
May 02, 2012 9.198 9.198 8.526 8.585 371,956 -1.09(-11.29%)
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.