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 15.29 15.38 15.10 15.13 24,222 -0.40(-2.58%)
Oct 28, 2011 15.21 15.89 15.21 15.53 32,949 -0.16(-1.02%)
Oct 27, 2011 15.01 15.91 15.01 15.69 67,952 +1.11(+7.61%)
Oct 26, 2011 14.44 14.68 14.04 14.58 27,208 +0.42(+2.97%)
Oct 25, 2011 14.49 14.57 14.10 14.16 27,115 -0.44(-3.01%)
Oct 24, 2011 14.14 14.73 14.14 14.60 85,859 +0.49(+3.47%)
Oct 21, 2011 13.69 14.12 13.69 14.11 43,029 +0.65(+4.83%)
Oct 20, 2011 13.20 13.58 12.96 13.46 46,146 +0.35(+2.67%)
Oct 19, 2011 13.18 13.42 13.05 13.11 20,146 -0.18(-1.35%)
Oct 18, 2011 13.20 13.43 13.00 13.29 32,988 +0.17(+1.30%)
Oct 17, 2011 13.84 13.85 13.05 13.12 36,132 -0.83(-5.95%)
Oct 14, 2011 13.73 13.96 13.61 13.95 20,590 +0.38(+2.80%)
Oct 13, 2011 13.47 13.58 13.24 13.57 22,850 -0.03(-0.22%)
Oct 12, 2011 13.21 13.69 13.08 13.60 35,673 +0.45(+3.42%)
Oct 11, 2011 13.11 13.38 13.02 13.15 41,007 -0.03(-0.23%)
Oct 10, 2011 12.98 13.20 12.79 13.18 27,635 +0.53(+4.19%)
Oct 07, 2011 13.37 13.46 12.56 12.65 33,369 -0.72(-5.39%)
Oct 06, 2011 13.18 13.39 13.09 13.37 25,292 +0.12(+0.91%)
Oct 05, 2011 12.62 13.43 12.40 13.25 36,221 +0.59(+4.66%)
Oct 04, 2011 11.57 12.79 10.88 12.66 83,051 +1.02(+8.76%)
Oct 03, 2011 12.72 13.03 11.60 11.64 45,797 -1.08(-8.49%)
Sep 30, 2011 12.55 12.96 12.55 12.72 46,974 -0.05(-0.39%)
Sep 29, 2011 13.16 13.16 12.45 12.77 26,693 -0.04(-0.31%)
Sep 28, 2011 13.10 13.28 12.78 12.81 46,504 -0.28(-2.14%)
Sep 27, 2011 12.94 13.39 12.86 13.09 59,533 +0.41(+3.23%)
Sep 26, 2011 12.18 12.69 12.18 12.68 51,521 +0.60(+4.97%)
Sep 23, 2011 11.89 12.27 11.87 12.08 32,351 +0.18(+1.51%)
Sep 22, 2011 12.16 12.31 11.78 11.90 40,237 -0.63(-5.03%)
Sep 21, 2011 12.78 13.21 12.51 12.53 43,663 -0.22(-1.73%)
Sep 20, 2011 13.22 13.31 12.74 12.75 37,650 -0.35(-2.67%)
Sep 19, 2011 12.72 13.23 12.56 13.10 58,677 +0.20(+1.55%)
Sep 16, 2011 13.20 13.22 12.74 12.90 114,453 -0.30(-2.27%)
Sep 15, 2011 13.03 13.34 13.00 13.20 64,260 +0.30(+2.33%)
Sep 14, 2011 13.08 13.19 12.80 12.90 65,229 -0.11(-0.85%)
Sep 13, 2011 13.14 13.24 12.89 13.01 98,094 -0.09(-0.69%)
Sep 12, 2011 12.66 13.26 12.64 13.10 80,704 +0.33(+2.58%)
Sep 09, 2011 12.61 12.86 12.44 12.77 46,166 -0.02(-0.16%)
Sep 08, 2011 12.98 13.06 12.69 12.79 69,372 -0.22(-1.69%)
Sep 07, 2011 12.77 13.17 12.77 13.01 68,823 +0.39(+3.09%)
Sep 06, 2011 12.24 12.86 12.18 12.62 53,791 +0.07(+0.56%)
Sep 02, 2011 12.80 12.91 12.45 12.55 44,805 -0.48(-3.68%)
Sep 01, 2011 13.50 13.73 13.01 13.03 61,590 -0.47(-3.48%)
Aug 31, 2011 13.82 13.83 13.28 13.50 75,000 -0.21(-1.53%)
Aug 30, 2011 13.86 14.08 13.56 13.71 75,732 -0.20(-1.44%)
Aug 29, 2011 13.42 13.96 13.42 13.91 45,378 +0.63(+4.74%)
Aug 26, 2011 13.38 13.73 13.22 13.28 64,668 -0.14(-1.04%)
Aug 25, 2011 14.08 14.09 13.39 13.42 84,411 -0.54(-3.87%)
Aug 24, 2011 13.60 14.01 13.60 13.96 84,356 +0.34(+2.50%)
Aug 23, 2011 13.05 13.62 12.91 13.62 97,273 +0.63(+4.85%)
Aug 22, 2011 13.08 13.17 12.82 12.99 36,962 +0.18(+1.41%)
Aug 19, 2011 13.00 13.27 12.71 12.81 64,682 -0.32(-2.44%)
Aug 18, 2011 13.38 13.57 12.95 13.13 54,716 -0.69(-4.99%)
Aug 17, 2011 14.06 14.09 13.57 13.82 77,555 -0.18(-1.29%)
Aug 16, 2011 13.89 14.09 13.68 14.00 44,747 -0.05(-0.36%)
Aug 15, 2011 13.88 14.09 13.87 14.05 30,290 +0.36(+2.63%)
Aug 12, 2011 13.83 13.97 13.58 13.69 28,121 +0.01(+0.07%)
Aug 11, 2011 13.11 13.90 12.88 13.68 46,109 +0.72(+5.56%)
Aug 10, 2011 13.78 13.91 12.90 12.96 95,104 -1.27(-8.92%)
Aug 09, 2011 14.28 14.23 12.88 14.23 98,012 +0.78(+5.80%)
Aug 08, 2011 14.28 14.50 13.45 13.45 74,394 -1.20(-8.19%)
Aug 05, 2011 14.98 14.98 14.03 14.65 75,604 -0.17(-1.15%)
Aug 04, 2011 14.78 16.39 14.73 14.82 95,945 -1.62(-9.85%)
Aug 03, 2011 16.34 16.49 15.90 16.44 49,021 +0.21(+1.29%)
Aug 02, 2011 16.49 16.85 16.23 16.23 68,792 -0.27(-1.64%)
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.