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 (%)
Aug 31, 2007 11.03 11.17 10.66 10.86 421,580 -0.04(-0.32%)
Aug 30, 2007 10.97 11.24 10.80 10.90 420,381 -0.23(-2.05%)
Aug 29, 2007 11.24 11.24 10.91 11.13 354,969 -0.01(-0.05%)
Aug 28, 2007 11.40 11.40 10.98 11.13 587,335 -0.22(-1.95%)
Aug 27, 2007 11.15 11.53 11.13 11.35 582,540 +0.11(+0.99%)
Aug 24, 2007 10.78 11.27 10.75 11.24 731,001 +0.43(+4.00%)
Aug 23, 2007 11.09 11.14 10.69 10.81 534,595 -0.28(-2.53%)
Aug 22, 2007 11.14 11.24 10.84 11.09 527,232 +0.01(+0.05%)
Aug 21, 2007 11.45 11.45 10.76 11.08 534,766 -0.29(-2.52%)
Aug 20, 2007 11.45 11.61 10.75 11.37 704,117 -0.02(-0.20%)
Aug 17, 2007 11.80 11.82 11.02 11.39 646,947 +0.01(+0.05%)
Aug 16, 2007 11.37 11.42 10.58 11.39 894,359 +0.02(+0.15%)
Aug 15, 2007 11.69 12.14 11.29 11.37 503,808 -0.32(-2.70%)
Aug 14, 2007 12.18 12.23 11.56 11.69 581,171 -0.44(-3.61%)
Aug 13, 2007 11.68 12.58 11.52 12.12 939,394 +0.73(+6.41%)
Aug 10, 2007 10.92 12.36 10.39 11.39 1,660,635 +0.30(+2.68%)
Aug 09, 2007 10.76 11.83 10.35 11.10 1,967,488 +0.75(+7.28%)
Aug 08, 2007 11.08 11.27 9.858 10.34 1,584,264 -0.46(-4.27%)
Aug 07, 2007 10.60 11.32 10.09 10.80 1,104,776 +0.34(+3.24%)
Aug 06, 2007 11.58 11.65 10.01 10.47 1,456,030 -1.09(-9.40%)
Aug 03, 2007 11.67 12.48 11.49 11.55 611,822 -0.93(-7.44%)
Aug 02, 2007 12.46 12.53 12.01 12.48 580,143 +0.01(+0.05%)
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.