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 (%)
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%)
May 01, 2012 9.928 10.06 9.636 9.677 69,100 -0.35(-3.49%)
Apr 30, 2012 10.32 10.32 9.980 10.03 27,248 -0.31(-2.99%)
Apr 27, 2012 10.18 10.34 10.11 10.34 66,136 +0.13(+1.32%)
Apr 26, 2012 10.24 10.27 10.08 10.20 84,324 -0.07(-0.68%)
Apr 25, 2012 10.44 10.44 10.23 10.27 50,317 +0.00(+0.00%)
Apr 24, 2012 10.25 10.28 10.19 10.27 76,690 +0.05(+0.51%)
Apr 23, 2012 10.12 10.24 10.09 10.22 58,233 -0.06(-0.62%)
Apr 20, 2012 10.34 10.38 10.27 10.28 49,199 +0.05(+0.51%)
Apr 19, 2012 10.28 10.32 10.20 10.23 81,009 -0.05(-0.45%)
Apr 18, 2012 10.26 10.37 10.22 10.28 59,985 -0.06(-0.62%)
Apr 17, 2012 10.36 10.43 10.29 10.34 50,140 +0.05(+0.51%)
Apr 16, 2012 10.11 10.31 10.05 10.29 74,271 +0.22(+2.15%)
Apr 13, 2012 10.04 10.09 9.998 10.07 86,783 +0.02(+0.17%)
Apr 12, 2012 10.12 10.14 10.04 10.06 73,045 -0.09(-0.86%)
Apr 11, 2012 10.07 10.17 9.998 10.14 86,754 +0.16(+1.64%)
Apr 10, 2012 10.03 10.09 9.951 9.980 140,936 -0.04(-0.35%)
Apr 09, 2012 10.02 10.04 9.998 10.02 65,493 -0.12(-1.15%)
Apr 05, 2012 10.06 10.14 10.04 10.13 68,271 +0.06(+0.58%)
Apr 04, 2012 10.06 10.10 10.04 10.07 74,305 -0.11(-1.03%)
Apr 03, 2012 10.05 10.23 10.05 10.18 84,478 +0.11(+1.04%)
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.