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, 2002 0.9285 0.9285 0.9052 0.9169 6,164 -0.01(-1.26%)
Oct 30, 2002 0.9227 0.9285 0.8760 0.9285 26,370 +0.01(+0.63%)
Oct 29, 2002 0.9285 0.9285 0.8818 0.9227 359,593 +0.01(+1.28%)
Oct 28, 2002 0.8877 0.9344 0.8176 0.9110 6,335 +0.04(+4.00%)
Oct 25, 2002 0.8701 0.8760 0.8118 0.8760 69,350 +0.04(+4.17%)
Oct 24, 2002 0.7592 0.8409 0.7183 0.8409 302,743 +0.08(+10.77%)
Oct 23, 2002 0.7592 0.7592 0.7008 0.7592 8,561 +0.00(+0.00%)
Oct 22, 2002 0.7300 0.7592 0.7300 0.7592 16,096 +0.03(+4.00%)
Oct 21, 2002 0.7300 0.7300 0.7066 0.7300 547,951 +0.00(+0.00%)
Oct 18, 2002 0.7300 0.7592 0.7300 0.7300 95,206 +0.00(+0.00%)
Oct 17, 2002 0.7300 0.7300 0.7300 0.7300 41,610 +0.01(+1.63%)
Oct 16, 2002 0.7300 0.7300 0.7125 0.7183 30,822 -0.01(-1.60%)
Oct 15, 2002 0.7300 0.7300 0.7066 0.7300 28,767 +0.00(+0.00%)
Oct 14, 2002 0.7592 0.7592 0.7066 0.7300 7,534 +0.01(+1.63%)
Oct 11, 2002 0.7300 0.7475 0.7008 0.7183 171,063 -0.04(-5.38%)
Oct 10, 2002 0.7650 0.7826 0.7300 0.7592 58,562 -0.06(-7.14%)
Oct 09, 2002 0.8526 0.8526 0.7300 0.8176 60,959 -0.05(-5.41%)
Oct 08, 2002 0.8935 0.9636 0.8585 0.8643 55,480 -0.07(-7.50%)
Oct 07, 2002 0.9636 0.9636 0.9052 0.9344 30,479 -0.04(-4.19%)
Oct 04, 2002 0.9344 0.9753 0.9344 0.9753 513 +0.00(+0.00%)
Oct 03, 2002 0.9753 0.9753 0.9402 0.9753 26,027 +0.01(+0.60%)
Oct 02, 2002 0.9811 0.9811 0.9694 0.9694 3,082 +0.01(+0.61%)
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.