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, 2011 8.929 8.982 8.818 8.836 41,476 -0.23(-2.58%)
Oct 28, 2011 8.883 9.280 8.883 9.069 56,420 -0.09(-1.02%)
Oct 27, 2011 8.766 9.291 8.766 9.163 116,357 +0.65(+7.61%)
Oct 26, 2011 8.433 8.573 8.201 8.515 46,589 +0.25(+2.97%)
Oct 25, 2011 8.462 8.509 8.234 8.269 46,430 -0.26(-3.01%)
Oct 24, 2011 8.258 8.602 8.258 8.526 147,020 +0.29(+3.47%)
Oct 21, 2011 7.995 8.246 7.995 8.240 73,680 +0.38(+4.83%)
Oct 20, 2011 7.709 7.931 7.569 7.861 79,018 +0.20(+2.67%)
Oct 19, 2011 7.697 7.837 7.621 7.656 34,496 -0.11(-1.35%)
Oct 18, 2011 7.709 7.843 7.592 7.761 56,486 +0.10(+1.30%)
Oct 17, 2011 8.082 8.088 7.621 7.662 61,870 -0.48(-5.95%)
Oct 14, 2011 8.018 8.153 7.948 8.147 35,257 +0.22(+2.80%)
Oct 13, 2011 7.866 7.931 7.732 7.925 39,127 -0.02(-0.22%)
Oct 12, 2011 7.715 7.995 7.639 7.942 61,084 +0.26(+3.42%)
Oct 11, 2011 7.656 7.814 7.604 7.680 70,218 -0.02(-0.23%)
Oct 10, 2011 7.580 7.709 7.469 7.697 47,320 +0.31(+4.19%)
Oct 07, 2011 7.808 7.861 7.335 7.388 57,139 -0.42(-5.39%)
Oct 06, 2011 7.697 7.820 7.644 7.808 43,308 +0.07(+0.91%)
Oct 05, 2011 7.370 7.843 7.242 7.738 62,022 +0.34(+4.66%)
Oct 04, 2011 6.757 7.469 6.354 7.393 142,212 +0.60(+8.76%)
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.