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 29, 2010 7.487 7.744 7.458 7.563 50,760 +0.02(+0.23%)
Oct 28, 2010 7.662 7.662 7.510 7.545 63,915 -0.04(-0.46%)
Oct 27, 2010 7.598 7.621 7.493 7.580 55,341 -0.14(-1.82%)
Oct 25, 2010 7.814 7.878 7.685 7.720 71,413 +0.00(+0.00%)
Oct 22, 2010 7.878 7.896 7.709 7.720 68,317 -0.13(-1.71%)
Oct 21, 2010 7.948 8.123 7.715 7.855 78,666 -0.03(-0.37%)
Oct 20, 2010 7.668 8.042 7.621 7.884 94,442 +0.28(+3.69%)
Oct 19, 2010 7.709 7.779 7.510 7.604 142,765 -0.17(-2.18%)
Oct 18, 2010 7.633 7.790 7.633 7.773 65,449 +0.15(+1.91%)
Oct 15, 2010 7.674 7.814 7.592 7.627 134,528 +0.06(+0.77%)
Oct 14, 2010 7.557 7.720 7.481 7.569 94,817 +0.05(+0.70%)
Oct 13, 2010 7.423 7.633 7.265 7.516 89,131 +0.20(+2.71%)
Oct 12, 2010 7.259 7.370 7.154 7.317 35,984 +0.04(+0.48%)
Oct 11, 2010 7.376 7.440 7.224 7.282 58,423 -0.05(-0.64%)
Oct 08, 2010 7.329 7.399 7.154 7.329 43,248 +0.10(+1.37%)
Oct 07, 2010 7.347 7.382 7.230 7.230 39,627 -0.04(-0.48%)
Oct 06, 2010 7.282 7.312 7.096 7.265 88,357 -0.05(-0.72%)
Oct 05, 2010 7.189 7.364 7.084 7.317 93,567 +0.26(+3.64%)
Oct 04, 2010 7.171 7.218 6.996 7.060 71,788 -0.10(-1.39%)
Oct 01, 2010 7.160 7.253 7.020 7.160 64,800 -0.01(-0.19%)
Sep 30, 2010 7.173 7.329 7.037 7.173 103,240 +0.01(+0.11%)
Sep 29, 2010 7.113 7.297 7.113 7.166 108,466 +0.01(+0.16%)
Sep 28, 2010 7.171 7.218 7.014 7.154 172 -0.02(-0.24%)
Sep 27, 2010 7.300 7.300 7.160 7.171 98,650 -0.07(-0.97%)
Sep 24, 2010 7.113 7.282 7.087 7.242 93,314 +0.23(+3.33%)
Sep 23, 2010 7.008 7.101 6.932 7.008 20,041 +0.01(+0.14%)
Sep 22, 2010 7.084 7.119 6.961 6.998 86,994 -0.09(-1.21%)
Sep 21, 2010 7.218 7.230 7.039 7.084 86,477 -0.11(-1.46%)
Sep 20, 2010 7.031 7.236 6.990 7.189 192,995 +0.19(+2.67%)
Sep 17, 2010 7.002 7.078 6.885 7.002 130,364 -0.12(-1.72%)
Sep 15, 2010 7.125 7.189 7.020 7.125 92,088 -0.01(-0.08%)
Sep 14, 2010 7.265 7.277 7.049 7.131 70,086 -0.14(-1.93%)
Sep 13, 2010 7.142 7.364 6.985 7.271 123,006 +0.22(+3.06%)
Sep 10, 2010 7.049 7.125 6.850 7.055 73,074 +0.05(+0.67%)
Sep 09, 2010 7.113 7.154 6.856 7.008 175,650 -0.01(-0.08%)
Sep 08, 2010 7.341 7.463 6.979 7.014 142,022 -0.29(-3.92%)
Sep 07, 2010 7.411 7.463 7.265 7.300 582 -0.12(-1.57%)
Sep 03, 2010 7.341 7.440 7.230 7.417 59,409 +0.16(+2.17%)
Sep 02, 2010 7.142 7.341 7.090 7.259 289 +0.09(+1.30%)
Sep 01, 2010 6.979 7.171 6.909 7.166 167,599 +0.29(+4.16%)
Aug 31, 2010 6.874 7.101 6.809 6.879 513 -0.05(-0.76%)
Aug 30, 2010 6.990 7.078 6.868 6.932 102,121 -0.19(-2.63%)
Aug 27, 2010 7.119 7.136 6.815 7.119 81,281 +0.12(+1.75%)
Aug 26, 2010 7.306 7.323 6.879 6.996 114,451 -0.24(-3.31%)
Aug 25, 2010 7.020 7.259 6.973 7.236 404 +0.19(+2.74%)
Aug 24, 2010 7.282 7.282 7.037 7.043 1,638 -0.34(-4.59%)
Aug 23, 2010 7.627 7.709 7.352 7.382 112,367 -0.21(-2.77%)
Aug 20, 2010 7.604 7.750 7.323 7.592 156,061 -0.06(-0.76%)
Aug 19, 2010 7.662 7.849 7.522 7.650 1,407 -0.06(-0.76%)
Aug 18, 2010 7.750 7.796 7.668 7.709 6,212 -0.04(-0.45%)
Aug 17, 2010 7.598 7.750 7.563 7.744 972 +0.24(+3.19%)
Aug 16, 2010 7.504 7.592 7.370 7.504 196,505 -0.01(-0.08%)
Aug 13, 2010 7.510 7.814 7.428 7.510 225,660 -0.22(-2.80%)
Aug 12, 2010 7.604 7.977 7.463 7.726 325,017 +0.11(+1.38%)
Aug 11, 2010 7.031 8.243 6.669 7.621 914,768 -1.92(-20.09%)
Aug 10, 2010 9.589 9.718 9.344 9.537 135,523 -0.18(-1.80%)
Aug 09, 2010 9.560 9.916 9.420 9.712 100,335 +0.24(+2.53%)
Aug 06, 2010 9.472 9.507 9.180 9.472 65,817 +0.01(+0.06%)
Aug 05, 2010 9.566 9.653 9.461 9.467 114,300 -0.10(-1.04%)
Aug 04, 2010 9.659 9.659 9.472 9.566 81,634 -0.05(-0.49%)
Aug 03, 2010 9.852 9.940 9.566 9.613 97,264 -0.30(-3.01%)
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.