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 (%)
Jul 31, 2007 22.31 22.31 20.50 20.85 392,900 -0.36(-1.70%)
Jul 30, 2007 20.04 21.55 20.04 21.21 395,600 +1.17(+5.84%)
Jul 27, 2007 19.90 20.50 19.59 20.04 432,700 +0.04(+0.20%)
Jul 26, 2007 19.78 20.43 18.81 20.00 385,200 -0.28(-1.38%)
Jul 25, 2007 20.30 20.93 20.05 20.28 415,500 +0.03(+0.15%)
Jul 24, 2007 21.00 21.23 20.01 20.25 312,100 -0.97(-4.57%)
Jul 23, 2007 21.18 21.38 20.65 21.22 257,300 +0.71(+3.46%)
Jul 20, 2007 21.05 21.20 19.90 20.51 169,300 -0.54(-2.57%)
Jul 19, 2007 21.17 21.32 20.87 21.05 144,700 -0.06(-0.28%)
Jul 18, 2007 20.85 21.20 20.56 21.11 203,800 +0.06(+0.29%)
Jul 17, 2007 21.07 21.20 20.90 21.05 190,700 -0.01(-0.05%)
Jul 16, 2007 21.50 21.75 20.86 21.06 319,800 -0.43(-2.00%)
Jul 13, 2007 22.07 22.20 21.41 21.49 272,100 -0.63(-2.85%)
Jul 12, 2007 21.23 22.35 21.15 22.12 380,600 +1.36(+6.55%)
Jul 11, 2007 20.81 21.06 20.37 20.76 241,600 -0.15(-0.72%)
Jul 10, 2007 21.13 21.66 20.76 20.91 329,500 -0.37(-1.74%)
Jul 09, 2007 21.24 21.64 21.10 21.28 344,200 -0.06(-0.28%)
Jul 06, 2007 21.24 21.59 21.11 21.34 207,600 -0.03(-0.14%)
Jul 05, 2007 21.50 21.50 20.80 21.37 200,700 -0.11(-0.51%)
Jul 03, 2007 21.30 21.78 21.30 21.48 196,500 +0.25(+1.18%)
Jul 02, 2007 21.20 21.33 20.96 21.23 525,400 +0.42(+2.02%)
Jun 29, 2007 20.90 21.34 20.66 20.81 379,400 -0.10(-0.48%)
Jun 28, 2007 21.00 21.70 20.58 20.91 542,800 -0.12(-0.57%)
Jun 27, 2007 19.50 21.42 19.30 21.03 1,160,800 +1.73(+8.96%)
Jun 26, 2007 18.46 19.67 18.44 19.30 854,300 +0.89(+4.83%)
Jun 25, 2007 18.79 19.02 18.17 18.41 440,800 -0.38(-2.02%)
Jun 22, 2007 19.61 19.63 18.75 18.79 366,500 -0.82(-4.18%)
Jun 21, 2007 19.53 19.78 19.07 19.61 307,400 +0.09(+0.46%)
Jun 20, 2007 20.14 20.33 19.50 19.52 289,300 -0.55(-2.74%)
Jun 19, 2007 19.39 20.20 19.25 20.07 385,400 +0.55(+2.82%)
Jun 18, 2007 19.51 19.91 19.41 19.52 292,000 -0.07(-0.36%)
Jun 15, 2007 19.98 20.12 19.57 19.59 496,300 -0.11(-0.56%)
Jun 14, 2007 19.12 19.95 19.12 19.70 379,900 +0.58(+3.03%)
Jun 13, 2007 19.20 19.28 18.66 19.12 340,300 +0.39(+2.08%)
Jun 12, 2007 19.40 19.84 18.41 18.73 515,700 -0.97(-4.92%)
Jun 11, 2007 19.54 20.06 19.50 19.70 467,548 -0.19(-0.96%)
Jun 08, 2007 19.40 20.06 19.32 19.89 335,200 +0.50(+2.58%)
Jun 07, 2007 20.16 20.35 19.15 19.39 390,500 -0.98(-4.81%)
Jun 06, 2007 20.34 20.46 19.89 20.37 419,750 +0.13(+0.64%)
Jun 05, 2007 20.12 20.69 19.61 20.24 548,045 -0.10(-0.49%)
Jun 04, 2007 21.42 21.66 20.30 20.34 963,600 -1.23(-5.70%)
Jun 01, 2007 21.55 22.00 21.40 21.57 364,800 -0.18(-0.83%)
May 31, 2007 21.66 22.04 21.45 21.75 436,400 +0.09(+0.42%)
May 30, 2007 21.44 21.86 20.70 21.66 725,643 +0.22(+1.03%)
May 29, 2007 20.50 21.59 20.50 21.44 749,800 +1.23(+6.09%)
May 25, 2007 19.81 20.29 19.80 20.21 472,881 +0.40(+2.02%)
May 24, 2007 20.07 20.90 19.53 19.81 507,500 -0.16(-0.80%)
May 23, 2007 19.53 20.40 19.50 19.97 600,352 +0.39(+1.99%)
May 22, 2007 19.05 19.84 19.05 19.58 429,700 +0.54(+2.84%)
May 21, 2007 18.48 19.34 18.42 19.04 678,591 +0.78(+4.27%)
May 18, 2007 17.80 18.43 17.71 18.26 558,480 +0.46(+2.58%)
May 17, 2007 17.86 18.15 17.45 17.80 592,100 -0.01(-0.06%)
May 16, 2007 17.36 17.87 17.13 17.81 789,000 +0.55(+3.19%)
May 15, 2007 16.96 17.83 16.95 17.26 881,400 +0.40(+2.37%)
May 14, 2007 17.72 17.84 16.70 16.86 548,748 -0.76(-4.31%)
May 11, 2007 17.05 17.65 17.00 17.62 476,698 +0.66(+3.89%)
May 10, 2007 16.85 18.43 16.65 16.96 1,373,643 +0.70(+4.31%)
May 09, 2007 16.20 16.50 16.06 16.26 765,886 +0.04(+0.25%)
May 08, 2007 16.40 16.42 16.04 16.22 556,100 -0.31(-1.88%)
May 07, 2007 16.60 16.85 16.31 16.53 268,262 -0.15(-0.90%)
May 04, 2007 17.00 17.06 16.54 16.68 355,900 -0.24(-1.42%)
May 03, 2007 16.99 17.22 16.61 16.92 296,860 -0.07(-0.41%)
May 02, 2007 16.59 17.48 16.59 16.99 449,500 +0.46(+2.78%)
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.