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 (%)
May 31, 2013 5.759 5.819 5.699 5.777 16,930 -0.02(-0.41%)
May 30, 2013 5.735 5.813 5.693 5.801 24,705 +0.03(+0.52%)
May 29, 2013 5.843 5.849 5.741 5.771 5,450 -0.09(-1.53%)
May 28, 2013 5.807 5.897 5.735 5.861 23,479 +0.14(+2.41%)
May 24, 2013 5.831 5.831 5.711 5.723 16,411 -0.15(-2.55%)
May 23, 2013 5.747 5.909 5.747 5.873 14,112 +0.09(+1.55%)
May 22, 2013 5.711 5.849 5.711 5.783 34,245 +0.10(+1.68%)
May 21, 2013 5.771 5.774 5.652 5.687 15,876 -0.10(-1.76%)
May 20, 2013 5.813 5.963 5.747 5.789 30,936 -0.04(-0.62%)
May 17, 2013 5.825 5.903 5.687 5.825 51,466 +0.04(+0.72%)
May 16, 2013 5.699 5.861 5.592 5.783 47,766 +0.08(+1.36%)
May 15, 2013 5.699 5.759 5.628 5.705 22,684 +0.14(+2.47%)
May 13, 2013 5.622 5.622 5.526 5.568 59,196 -0.04(-0.75%)
May 10, 2013 5.670 5.741 5.556 5.610 32,681 -0.03(-0.53%)
May 09, 2013 5.729 5.801 5.634 5.640 15,352 -0.13(-2.28%)
May 08, 2013 5.705 5.867 5.687 5.771 55,441 +0.07(+1.26%)
May 07, 2013 5.735 5.747 5.550 5.699 29,852 -0.01(-0.21%)
May 06, 2013 5.777 5.827 5.664 5.711 23,633 +0.01(+0.10%)
May 03, 2013 5.622 5.759 5.556 5.705 59,612 +0.15(+2.69%)
May 02, 2013 5.268 5.634 5.268 5.556 63,340 +0.26(+4.86%)
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.