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, 2014 9.094 9.190 8.938 9.160 57,730 +0.32(+3.66%)
Oct 30, 2014 8.465 8.872 8.465 8.837 35,070 +0.27(+3.14%)
Oct 29, 2014 8.435 8.579 8.334 8.567 28,654 +0.10(+1.20%)
Oct 28, 2014 8.124 8.489 7.891 8.465 41,898 +0.37(+4.51%)
Oct 27, 2014 8.118 8.136 7.998 8.100 21,265 -0.04(-0.44%)
Oct 24, 2014 8.489 8.489 8.106 8.136 24,271 -0.33(-3.89%)
Oct 23, 2014 8.178 8.573 8.178 8.465 35,529 +0.36(+4.43%)
Oct 22, 2014 8.232 8.292 8.016 8.106 34,006 -0.14(-1.74%)
Oct 21, 2014 8.190 8.292 8.142 8.250 39,424 -0.09(-1.08%)
Oct 20, 2014 8.675 8.789 8.286 8.340 55,552 -0.35(-4.00%)
Oct 17, 2014 9.046 9.046 8.669 8.687 30,812 -0.29(-3.20%)
Oct 16, 2014 9.172 9.291 8.914 8.974 42,204 -0.31(-3.29%)
Oct 15, 2014 8.914 9.345 8.645 9.280 49,348 +0.34(+3.75%)
Oct 14, 2014 8.328 8.992 8.328 8.944 40,632 +0.71(+8.58%)
Oct 13, 2014 7.927 8.346 7.927 8.238 20,047 +0.29(+3.61%)
Oct 10, 2014 7.687 8.064 7.687 7.950 45,586 +0.16(+2.08%)
Oct 09, 2014 8.226 8.292 7.693 7.789 35,437 -0.48(-5.86%)
Oct 08, 2014 7.729 8.304 7.525 8.274 40,230 +0.57(+7.47%)
Oct 07, 2014 7.705 7.807 7.567 7.699 54,574 -0.09(-1.15%)
Oct 06, 2014 7.669 7.834 7.585 7.789 31,786 +0.12(+1.56%)
Oct 03, 2014 7.675 7.867 7.585 7.669 25,908 +0.11(+1.43%)
Oct 02, 2014 7.406 7.621 7.388 7.561 31,584 +0.18(+2.43%)
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.