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, 2008 13.83 14.41 13.52 14.16 187,520 +0.48(+3.51%)
Oct 30, 2008 12.96 13.82 12.83 13.68 202,119 +1.09(+8.66%)
Oct 29, 2008 12.91 13.23 12.48 12.59 305,760 -0.48(-3.67%)
Oct 28, 2008 12.64 13.24 12.40 13.07 232,630 +0.69(+5.57%)
Oct 27, 2008 12.51 12.88 12.18 12.38 134,119 -0.13(-1.04%)
Oct 24, 2008 11.84 13.01 11.28 12.51 207,806 -0.56(-4.28%)
Oct 23, 2008 13.10 13.23 12.64 13.07 252,252 +0.14(+1.08%)
Oct 22, 2008 12.57 13.11 12.51 12.93 208,697 -0.02(-0.15%)
Oct 21, 2008 12.70 13.20 12.59 12.95 182,127 -0.03(-0.23%)
Oct 20, 2008 13.12 13.15 12.75 12.98 176,252 -0.02(-0.15%)
Oct 17, 2008 13.29 14.97 12.35 13.00 0 -0.11(-0.84%)
Oct 16, 2008 11.72 13.12 11.72 13.11 261,157 +0.99(+8.17%)
Oct 15, 2008 13.02 13.30 12.00 12.12 238,922 -0.65(-5.09%)
Oct 14, 2008 14.05 14.05 12.30 12.77 203,238 -0.93(-6.79%)
Oct 13, 2008 11.87 14.27 11.76 13.70 513,505 +2.41(+21.35%)
Oct 10, 2008 10.17 11.30 9.700 11.29 372,881 +0.59(+5.51%)
Oct 09, 2008 10.85 11.14 10.41 10.70 485,253 -0.20(-1.83%)
Oct 08, 2008 11.03 11.68 10.50 10.90 356,300 -0.34(-3.02%)
Oct 07, 2008 12.34 12.51 11.16 11.24 133,491 -0.89(-7.34%)
Oct 06, 2008 12.44 12.58 11.47 12.13 221,192 -0.61(-4.79%)
Oct 03, 2008 13.39 13.55 12.60 12.74 0 -0.40(-3.04%)
Oct 02, 2008 13.73 13.84 13.13 13.14 153,330 -0.71(-5.13%)
Oct 01, 2008 14.00 14.38 13.56 13.85 143,106 -0.21(-1.49%)
Sep 30, 2008 15.38 15.38 13.76 14.06 248,349 -1.04(-6.89%)
Sep 29, 2008 15.52 15.68 14.39 15.10 219,105 -0.62(-3.94%)
Sep 26, 2008 15.71 16.01 15.26 15.72 0 -0.28(-1.75%)
Sep 25, 2008 15.34 16.11 15.24 16.00 222,970 +0.56(+3.63%)
Sep 24, 2008 15.91 16.12 15.12 15.44 273,118 -0.47(-2.95%)
Sep 23, 2008 15.67 16.22 15.32 15.91 432,692 +0.31(+1.99%)
Sep 22, 2008 17.02 17.55 15.45 15.60 298,874 -1.59(-9.25%)
Sep 19, 2008 16.68 18.73 16.09 17.19 0 +1.52(+9.70%)
Sep 18, 2008 14.41 15.85 14.25 15.67 439,743 +1.63(+11.61%)
Sep 17, 2008 14.31 14.90 13.83 14.04 341,488 -0.47(-3.24%)
Sep 16, 2008 15.28 15.61 14.23 14.51 662,217 -1.21(-7.70%)
Sep 15, 2008 15.80 16.73 15.58 15.72 160,551 -0.59(-3.62%)
Sep 12, 2008 16.53 16.63 16.09 16.31 0 -0.31(-1.87%)
Sep 11, 2008 16.38 16.82 15.91 16.62 197,779 +0.01(+0.06%)
Sep 10, 2008 16.45 16.73 16.26 16.61 111,409 +0.36(+2.22%)
Sep 09, 2008 16.45 16.92 16.20 16.25 248,327 -0.26(-1.57%)
Sep 08, 2008 15.96 16.73 15.82 16.51 377,711 +0.85(+5.43%)
Sep 05, 2008 15.28 15.68 15.03 15.66 0 +0.28(+1.82%)
Sep 04, 2008 15.04 15.50 14.93 15.38 406,592 +0.31(+2.06%)
Sep 03, 2008 15.40 15.72 14.86 15.07 278,910 -0.39(-2.52%)
Sep 02, 2008 15.78 15.95 15.08 15.46 232,913 +0.04(+0.26%)
Aug 29, 2008 15.55 15.75 15.25 15.42 0 -0.24(-1.53%)
Aug 28, 2008 15.40 15.79 15.34 15.66 118,573 +0.38(+2.49%)
Aug 27, 2008 14.72 15.30 14.72 15.28 205,449 +0.44(+2.96%)
Aug 26, 2008 14.74 14.88 14.47 14.84 370,607 +0.10(+0.68%)
Aug 25, 2008 14.93 15.07 14.50 14.74 293,147 -0.26(-1.73%)
Aug 22, 2008 15.28 15.28 14.75 15.00 0 +0.21(+1.42%)
Aug 21, 2008 15.00 15.16 14.78 14.79 173,387 -0.29(-1.92%)
Aug 20, 2008 15.35 15.35 15.00 15.08 135,094 -0.13(-0.85%)
Aug 19, 2008 15.55 15.67 15.08 15.21 177,254 -0.43(-2.75%)
Aug 18, 2008 16.27 16.48 15.53 15.64 201,696 -0.54(-3.34%)
Aug 15, 2008 16.49 16.94 15.96 16.18 0 -0.02(-0.12%)
Aug 14, 2008 16.23 16.90 16.08 16.20 114,956 -0.19(-1.16%)
Aug 13, 2008 16.42 16.85 16.20 16.39 125,949 -0.08(-0.49%)
Aug 12, 2008 18.74 18.74 16.41 16.47 183,132 -0.99(-5.67%)
Aug 11, 2008 16.75 17.75 16.75 17.46 184,737 +0.61(+3.62%)
Aug 08, 2008 16.33 17.38 14.36 16.85 873,801 +0.46(+2.81%)
Aug 07, 2008 16.93 17.36 16.05 16.39 265,585 -0.83(-4.82%)
Aug 06, 2008 17.20 17.41 16.76 17.22 148,349 +0.03(+0.17%)
Aug 05, 2008 16.56 17.21 16.54 17.19 172,186 +0.61(+3.68%)
Aug 04, 2008 16.71 17.21 16.32 16.58 146,122 -0.13(-0.78%)
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.