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, 2014 14.01 14.14 13.60 13.67 45,499 -0.51(-3.60%)
Jul 30, 2014 13.11 14.18 13.11 14.18 29,552 +1.16(+8.91%)
Jul 29, 2014 12.97 13.20 12.95 13.02 12,988 +0.03(+0.23%)
Jul 28, 2014 13.38 13.38 12.96 12.99 17,075 -0.31(-2.33%)
Jul 25, 2014 13.28 13.35 13.10 13.30 17,397 -0.16(-1.19%)
Jul 24, 2014 13.68 13.68 13.35 13.46 12,368 -0.13(-0.96%)
Jul 23, 2014 13.82 13.82 13.54 13.59 8,889 -0.16(-1.16%)
Jul 22, 2014 13.71 13.86 13.66 13.75 13,836 +0.09(+0.66%)
Jul 21, 2014 13.80 13.80 13.59 13.66 6,200 -0.27(-1.94%)
Jul 18, 2014 13.71 13.98 13.59 13.93 16,724 +0.15(+1.09%)
Jul 17, 2014 13.62 13.86 13.59 13.78 36,358 +0.09(+0.66%)
Jul 16, 2014 13.48 13.70 13.32 13.69 20,052 +0.24(+1.78%)
Jul 15, 2014 14.24 14.24 13.39 13.45 28,436 -0.78(-5.48%)
Jul 14, 2014 14.19 14.45 14.18 14.23 14,023 +0.06(+0.42%)
Jul 11, 2014 14.41 14.44 13.97 14.17 22,166 -0.33(-2.28%)
Jul 10, 2014 14.70 14.88 14.17 14.50 38,592 -0.44(-2.95%)
Jul 09, 2014 15.23 15.37 14.82 14.94 12,467 -0.28(-1.84%)
Jul 08, 2014 15.82 15.96 15.12 15.22 22,404 -0.68(-4.28%)
Jul 07, 2014 16.30 16.40 15.86 15.90 20,746 -0.51(-3.11%)
Jul 03, 2014 15.91 16.41 16.41 16.41 16,600 +0.45(+2.82%)
Jul 02, 2014 15.09 16.05 15.09 15.96 34,097 +0.86(+5.70%)
Jul 01, 2014 14.48 15.20 14.48 15.10 26,499 +0.73(+5.08%)
Jun 30, 2014 14.42 14.60 14.25 14.37 16,296 -0.01(-0.07%)
Jun 27, 2014 14.19 14.50 14.19 14.38 65,402 +0.08(+0.56%)
Jun 26, 2014 14.16 14.39 14.10 14.30 14,213 +0.09(+0.63%)
Jun 25, 2014 14.13 14.27 14.04 14.21 24,790 +0.09(+0.64%)
Jun 24, 2014 14.50 14.58 14.07 14.12 19,006 -0.34(-2.35%)
Jun 23, 2014 14.51 14.57 14.31 14.46 16,042 -0.04(-0.28%)
Jun 20, 2014 14.40 14.57 14.30 14.50 56,395 +0.15(+1.05%)
Jun 19, 2014 14.69 14.69 14.27 14.35 19,595 -0.34(-2.31%)
Jun 18, 2014 14.49 14.76 14.34 14.69 21,608 +0.12(+0.82%)
Jun 17, 2014 14.28 14.83 14.28 14.57 31,223 +0.24(+1.67%)
Jun 16, 2014 15.10 15.32 14.22 14.33 37,810 -0.75(-4.97%)
Jun 13, 2014 15.37 15.58 15.06 15.08 41,216 -0.28(-1.82%)
Jun 12, 2014 16.03 16.05 15.32 15.36 30,889 -0.65(-4.06%)
Jun 11, 2014 16.25 16.29 15.93 16.01 15,034 -0.37(-2.26%)
Jun 10, 2014 15.90 16.42 15.90 16.38 100,476 +0.41(+2.57%)
Jun 06, 2014 15.79 16.13 15.68 15.97 25,965 +0.30(+1.91%)
Jun 05, 2014 15.54 16.01 15.52 15.67 50,897 +0.12(+0.77%)
Jun 04, 2014 15.50 15.80 15.48 15.55 34,582 -0.07(-0.45%)
Jun 03, 2014 15.55 15.82 15.49 15.62 33,349 +0.02(+0.13%)
Jun 02, 2014 15.95 15.95 15.47 15.60 21,034 -0.39(-2.44%)
May 30, 2014 16.27 16.29 15.96 15.99 38,954 -0.20(-1.24%)
May 29, 2014 15.89 16.29 15.76 16.19 14,528 +0.31(+1.95%)
May 28, 2014 16.19 16.19 15.77 15.88 24,181 -0.32(-1.98%)
May 27, 2014 15.85 16.29 15.83 16.20 29,588 +0.36(+2.27%)
May 23, 2014 15.48 15.84 15.84 15.84 30,400 +0.10(+0.64%)
May 22, 2014 15.39 15.74 15.39 15.74 7,522 +0.42(+2.74%)
May 21, 2014 15.25 15.53 15.15 15.32 29,151 +0.05(+0.33%)
May 20, 2014 15.55 15.71 15.15 15.27 46,615 -0.35(-2.24%)
May 19, 2014 15.58 15.78 15.47 15.62 25,153 -0.04(-0.26%)
May 16, 2014 15.50 15.68 15.32 15.66 48,634 +0.21(+1.36%)
May 15, 2014 15.67 15.67 15.31 15.45 27,991 -0.25(-1.59%)
May 14, 2014 16.09 16.09 15.64 15.70 31,929 -0.44(-2.73%)
May 13, 2014 16.28 16.31 16.05 16.14 30,252 -0.09(-0.55%)
May 12, 2014 15.97 16.25 15.77 16.23 42,416 +0.30(+1.88%)
May 09, 2014 15.64 16.03 15.64 15.93 16,779 +0.22(+1.40%)
May 08, 2014 15.53 16.23 15.50 15.71 33,097 +0.09(+0.58%)
May 07, 2014 15.66 15.70 15.23 15.62 29,621 +0.05(+0.32%)
May 06, 2014 16.31 16.40 15.48 15.57 55,537 -0.74(-4.54%)
May 05, 2014 16.57 16.71 15.69 16.31 76,322 -0.30(-1.81%)
May 02, 2014 16.33 16.65 16.27 16.61 58,609 +0.24(+1.47%)
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.