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, 2008 16.38 16.91 16.26 16.41 118,766 -0.15(-0.91%)
Jul 30, 2008 16.81 17.00 16.21 16.56 120,979 -0.18(-1.08%)
Jul 29, 2008 16.74 16.81 15.80 16.74 100,725 +0.92(+5.82%)
Jul 28, 2008 16.89 16.89 15.65 15.82 209,729 -0.99(-5.89%)
Jul 25, 2008 16.67 17.08 16.56 16.81 143,217 +0.20(+1.20%)
Jul 24, 2008 17.30 17.55 16.50 16.61 134,179 -0.59(-3.43%)
Jul 23, 2008 17.13 17.83 16.93 17.20 168,023 +0.01(+0.06%)
Jul 22, 2008 16.22 17.25 16.20 17.19 208,904 +0.85(+5.20%)
Jul 21, 2008 16.50 16.94 16.26 16.34 165,480 -0.15(-0.91%)
Jul 18, 2008 16.92 16.92 16.12 16.49 252,888 -0.37(-2.19%)
Jul 17, 2008 16.08 16.87 15.80 16.86 217,915 +0.82(+5.11%)
Jul 16, 2008 15.39 16.08 15.09 16.04 175,186 +0.60(+3.89%)
Jul 15, 2008 15.03 15.65 14.60 15.44 282,721 +0.42(+2.80%)
Jul 14, 2008 16.36 16.36 14.86 15.02 352,994 -1.18(-7.28%)
Jul 11, 2008 16.45 16.46 15.50 16.20 264,570 -0.46(-2.76%)
Jul 10, 2008 16.93 17.41 16.33 16.66 300,830 -0.37(-2.17%)
Jul 09, 2008 18.55 18.68 17.03 17.03 345,813 -1.40(-7.60%)
Jul 08, 2008 17.85 18.45 17.68 18.43 372,203 +0.58(+3.25%)
Jul 07, 2008 17.78 18.24 17.69 17.85 266,923 +0.16(+0.90%)
Jul 04, 2008 17.75 18.17 17.56 17.69 248,697 +0.00(+0.00%)
Jul 03, 2008 17.75 18.17 17.56 17.69 248,697 +0.07(+0.40%)
Jul 02, 2008 17.45 17.81 17.32 17.62 331,701 +0.12(+0.69%)
Jul 01, 2008 17.43 17.78 17.23 17.50 467,728 -0.15(-0.85%)
Jun 30, 2008 17.88 18.14 17.49 17.65 315,641 -0.23(-1.29%)
Jun 27, 2008 18.06 18.30 17.46 17.88 352,330 -0.19(-1.05%)
Jun 26, 2008 18.10 18.30 17.81 18.07 185,691 -0.29(-1.58%)
Jun 25, 2008 17.57 18.63 17.57 18.36 240,432 +0.76(+4.32%)
Jun 24, 2008 17.97 18.16 17.58 17.60 328,340 -0.57(-3.14%)
Jun 23, 2008 18.50 18.61 18.17 18.17 441,544 -0.08(-0.44%)
Jun 20, 2008 18.22 18.54 17.84 18.25 275,976 -0.24(-1.30%)
Jun 19, 2008 18.05 18.63 17.76 18.49 171,136 +0.58(+3.24%)
Jun 18, 2008 17.80 18.15 17.62 17.91 227,383 +0.02(+0.11%)
Jun 17, 2008 17.73 18.11 17.62 17.89 178,528 +0.16(+0.90%)
Jun 16, 2008 17.62 17.92 17.20 17.73 319,374 -0.14(-0.78%)
Jun 13, 2008 16.78 17.87 16.53 17.87 370,517 +1.34(+8.11%)
Jun 12, 2008 16.95 17.22 16.50 16.53 535,467 -0.28(-1.67%)
Jun 11, 2008 17.41 17.59 16.80 16.81 298,739 -0.73(-4.16%)
Jun 10, 2008 17.68 18.20 17.22 17.54 571,801 -0.87(-4.73%)
Jun 09, 2008 18.50 18.79 18.14 18.41 239,409 -0.09(-0.49%)
Jun 06, 2008 18.82 19.00 18.26 18.50 276,712 -0.34(-1.80%)
Jun 05, 2008 18.66 18.89 18.62 18.84 247,758 +0.15(+0.80%)
Jun 04, 2008 18.89 19.09 18.53 18.69 168,217 -0.24(-1.27%)
Jun 03, 2008 19.25 19.37 18.61 18.93 166,971 -0.18(-0.94%)
Jun 02, 2008 19.36 19.52 18.75 19.11 217,966 -0.27(-1.39%)
May 30, 2008 19.07 19.65 18.99 19.38 210,104 +0.30(+1.57%)
May 29, 2008 19.05 19.39 18.84 19.08 313,415 +0.01(+0.05%)
May 28, 2008 19.22 19.66 18.74 19.07 385,758 -0.22(-1.14%)
May 27, 2008 19.06 19.70 19.01 19.29 250,864 +0.13(+0.68%)
May 26, 2008 19.42 19.51 18.94 19.16 0 +0.00(+0.00%)
May 23, 2008 19.42 19.51 18.94 19.16 211,421 -0.12(-0.62%)
May 22, 2008 19.65 20.00 19.28 19.28 289,768 -0.52(-2.63%)
May 21, 2008 19.93 20.20 19.45 19.80 296,955 -0.30(-1.49%)
May 20, 2008 20.35 20.53 19.66 20.10 335,138 -0.33(-1.62%)
May 19, 2008 20.72 20.88 20.38 20.43 337,649 -0.46(-2.20%)
May 16, 2008 20.69 20.96 20.12 20.89 304,248 +0.26(+1.26%)
May 15, 2008 20.31 20.68 20.11 20.63 247,924 +0.21(+1.03%)
May 14, 2008 20.47 20.90 20.23 20.42 370,266 -0.14(-0.68%)
May 13, 2008 19.98 20.80 19.60 20.56 441,822 +1.16(+5.98%)
May 12, 2008 19.26 19.75 18.80 19.40 350,227 +0.10(+0.52%)
May 09, 2008 18.00 19.75 18.00 19.30 545,564 +2.80(+16.97%)
May 08, 2008 16.34 16.69 16.20 16.50 212,055 +0.13(+0.79%)
May 07, 2008 16.27 16.70 16.20 16.37 244,840 +0.00(+0.00%)
May 06, 2008 16.40 16.53 16.06 16.37 185,611 -0.05(-0.30%)
May 05, 2008 16.68 16.98 16.00 16.42 357,687 -0.08(-0.48%)
May 02, 2008 16.75 16.86 16.26 16.50 256,107 -0.08(-0.48%)
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.