Indicators

Systemax Inc (NY: SYX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.441	6.441	6.249	6.389	20,986	-0.09(-1.44%)
Oct 26, 2012	6.424	6.482	6.482	6.482	30,479	+0.08(+1.19%)
Oct 25, 2012	6.412	6.482	6.249	6.406	26,954	+0.02(+0.27%)
Oct 24, 2012	6.512	6.512	6.319	6.389	14,433	-0.09(-1.35%)
Oct 23, 2012	6.430	6.576	6.301	6.476	32,442	-0.33(-4.81%)
Oct 19, 2012	6.844	6.868	6.681	6.804	35,834	-0.08(-1.10%)
Oct 18, 2012	7.078	7.136	6.722	6.879	62,439	-0.19(-2.64%)
Oct 17, 2012	6.996	7.154	6.996	7.066	16,936	+0.08(+1.09%)
Oct 16, 2012	6.891	7.049	6.745	6.990	36,060	+0.12(+1.79%)
Oct 15, 2012	6.874	6.944	6.780	6.868	15,099	-0.02(-0.25%)
Oct 12, 2012	6.979	7.014	6.728	6.885	58,327	-0.11(-1.59%)
Oct 11, 2012	7.142	7.142	6.891	6.996	33,346	-0.11(-1.56%)
Oct 10, 2012	7.072	7.131	7.025	7.107	11,967	+0.02(+0.33%)
Oct 09, 2012	7.177	7.218	7.025	7.084	13,969	-0.11(-1.54%)
Oct 08, 2012	7.201	7.312	7.171	7.195	14,258	-0.02(-0.24%)
Oct 05, 2012	7.166	7.294	7.107	7.212	31,281	+0.09(+1.23%)
Oct 04, 2012	7.008	7.154	6.990	7.125	36,538	+0.12(+1.75%)
Oct 03, 2012	6.961	7.148	6.961	7.002	51,361	+0.03(+0.42%)
Oct 02, 2012	7.008	7.037	6.909	6.973	33,176	+0.02(+0.25%)

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.