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 30, 2009 7.750 7.872 7.545 7.872 212,076 +0.04(+0.52%)
Oct 29, 2009 7.896 7.954 7.790 7.831 45,476 +0.02(+0.22%)
Oct 28, 2009 8.059 8.246 7.808 7.814 92,180 -0.30(-3.67%)
Oct 27, 2009 8.188 8.269 8.082 8.112 122,246 -0.08(-0.93%)
Oct 26, 2009 8.170 8.269 8.129 8.188 112,648 +0.01(+0.07%)
Oct 23, 2009 8.176 8.182 8.141 8.182 186,945 -0.15(-1.75%)
Oct 22, 2009 8.077 8.409 7.896 8.328 58,985 +0.26(+3.26%)
Oct 21, 2009 8.188 8.450 8.024 8.065 120,309 -0.16(-1.99%)
Oct 20, 2009 8.176 8.275 8.176 8.228 68,305 -0.05(-0.63%)
Oct 19, 2009 8.147 8.339 8.141 8.281 70,913 +0.13(+1.58%)
Oct 16, 2009 8.147 8.246 8.018 8.153 120,253 -0.01(-0.07%)
Oct 15, 2009 8.082 8.176 8.018 8.158 107,622 +0.07(+0.87%)
Oct 14, 2009 7.954 8.088 7.954 8.088 84,968 +0.20(+2.52%)
Oct 13, 2009 7.878 7.896 7.820 7.890 68,329 +0.02(+0.30%)
Oct 12, 2009 7.726 7.890 7.674 7.866 76,511 +0.24(+3.14%)
Oct 09, 2009 7.510 7.633 7.434 7.627 80,471 +0.16(+2.11%)
Oct 08, 2009 7.323 7.516 7.294 7.469 182,829 +0.18(+2.40%)
Oct 07, 2009 7.055 7.300 6.955 7.294 123,902 +0.19(+2.71%)
Oct 06, 2009 7.014 7.101 6.990 7.101 94,677 +0.09(+1.33%)
Oct 05, 2009 7.066 7.078 6.950 7.008 65,862 -0.06(-0.91%)
Oct 02, 2009 6.920 7.119 6.897 7.072 69,654 +0.08(+1.09%)
Oct 01, 2009 7.066 7.066 6.926 6.996 154,388 -0.09(-1.24%)
Sep 30, 2009 7.376 7.382 7.084 7.084 94,583 -0.27(-3.65%)
Sep 29, 2009 7.317 7.463 7.282 7.352 43,969 +0.06(+0.88%)
Sep 28, 2009 7.113 7.349 7.060 7.288 67,863 +0.23(+3.31%)
Sep 25, 2009 7.131 7.131 6.950 7.055 63,879 -0.06(-0.90%)
Sep 24, 2009 7.277 7.294 7.072 7.119 78,451 -0.15(-2.01%)
Sep 23, 2009 7.388 7.504 7.265 7.265 60,293 -0.12(-1.58%)
Sep 22, 2009 7.347 7.411 7.271 7.382 73,447 +0.09(+1.28%)
Sep 21, 2009 7.317 7.393 7.259 7.288 110,929 -0.03(-0.40%)
Sep 18, 2009 7.352 7.382 7.265 7.317 163,621 -0.03(-0.40%)
Sep 17, 2009 7.265 7.358 7.177 7.347 125,456 +0.08(+1.13%)
Sep 16, 2009 7.300 7.335 7.195 7.265 60,788 -0.04(-0.48%)
Sep 15, 2009 7.277 7.376 7.055 7.300 167,260 +0.04(+0.48%)
Sep 14, 2009 7.242 7.387 7.101 7.265 160,012 -0.04(-0.48%)
Sep 11, 2009 7.551 7.586 7.230 7.300 236,134 -0.26(-3.47%)
Sep 10, 2009 7.639 7.715 7.481 7.563 148,258 -0.10(-1.30%)
Sep 09, 2009 7.633 7.855 7.469 7.662 82,417 +0.08(+1.00%)
Sep 08, 2009 7.592 7.621 7.388 7.586 145,453 +0.09(+1.25%)
Sep 04, 2009 7.382 7.534 7.265 7.493 157,933 +0.10(+1.34%)
Sep 03, 2009 7.347 7.393 7.177 7.393 88,725 +0.06(+0.80%)
Sep 02, 2009 7.411 7.475 7.282 7.335 120,871 -0.15(-2.03%)
Sep 01, 2009 7.732 7.919 7.452 7.487 211,510 -0.28(-3.61%)
Aug 31, 2009 7.849 7.925 7.715 7.767 165,846 -0.19(-2.35%)
Aug 28, 2009 8.059 8.065 7.884 7.954 80,324 -0.03(-0.37%)
Aug 27, 2009 7.972 8.077 7.785 7.983 66,742 -0.03(-0.36%)
Aug 26, 2009 7.989 8.071 7.936 8.012 72,404 +0.01(+0.15%)
Aug 25, 2009 8.106 8.153 7.995 8.001 85,917 -0.05(-0.58%)
Aug 24, 2009 8.170 8.170 7.936 8.047 124,676 -0.09(-1.15%)
Aug 21, 2009 8.088 8.176 8.047 8.141 227,714 +0.05(+0.65%)
Aug 20, 2009 8.082 8.112 7.977 8.088 112,145 +0.02(+0.29%)
Aug 19, 2009 8.001 8.164 7.972 8.065 92,853 -0.05(-0.58%)
Aug 18, 2009 8.024 8.164 7.960 8.112 140,606 +0.15(+1.91%)
Aug 17, 2009 7.931 8.123 7.767 7.960 202,402 -0.11(-1.37%)
Aug 14, 2009 8.147 8.199 7.831 8.071 310,719 -0.07(-0.86%)
Aug 13, 2009 8.199 8.281 8.001 8.141 154,767 -0.04(-0.50%)
Aug 12, 2009 7.890 8.275 7.364 8.182 628,878 -0.16(-1.96%)
Aug 11, 2009 8.182 8.485 8.182 8.345 322,801 +0.15(+1.78%)
Aug 10, 2009 8.153 8.497 8.030 8.199 298,833 +0.06(+0.72%)
Aug 07, 2009 7.872 8.310 7.820 8.141 481,121 +0.43(+5.61%)
Aug 06, 2009 7.796 7.907 7.633 7.709 143,559 -0.04(-0.45%)
Aug 05, 2009 7.668 7.814 7.493 7.744 148,315 +0.14(+1.84%)
Aug 04, 2009 7.761 7.761 7.516 7.604 118,001 -0.15(-1.96%)
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.