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 (%)
Aug 31, 2004 6.100 6.100 5.750 5.790 6,800 -0.21(-3.50%)
Aug 30, 2004 5.580 6.050 5.580 6.000 15,500 +0.42(+7.53%)
Aug 27, 2004 5.410 5.590 5.410 5.580 11,400 +0.09(+1.64%)
Aug 26, 2004 5.650 5.650 5.470 5.490 9,300 -0.10(-1.79%)
Aug 25, 2004 5.490 5.590 5.470 5.590 7,900 +0.12(+2.19%)
Aug 24, 2004 5.300 5.470 5.210 5.470 7,400 +0.15(+2.82%)
Aug 23, 2004 5.350 5.450 5.280 5.320 16,600 -0.12(-2.21%)
Aug 20, 2004 5.600 5.600 5.400 5.440 16,900 -0.20(-3.55%)
Aug 19, 2004 5.720 5.740 5.590 5.640 10,800 -0.09(-1.57%)
Aug 18, 2004 5.910 5.920 5.600 5.730 11,500 -0.18(-3.05%)
Aug 17, 2004 6.000 6.000 5.740 5.910 24,800 -0.17(-2.80%)
Aug 16, 2004 5.950 6.120 5.950 6.080 8,400 +0.13(+2.18%)
Aug 13, 2004 5.950 6.050 5.950 5.950 3,900 +0.10(+1.71%)
Aug 12, 2004 6.190 6.190 5.800 5.850 18,600 -0.37(-5.95%)
Aug 11, 2004 6.230 6.240 6.120 6.220 19,400 -0.04(-0.64%)
Aug 10, 2004 6.050 6.300 6.050 6.260 10,300 +0.22(+3.64%)
Aug 09, 2004 6.150 6.150 5.920 6.040 18,600 -0.05(-0.82%)
Aug 06, 2004 5.950 6.090 5.750 6.090 90,300 +0.04(+0.66%)
Aug 05, 2004 6.260 6.300 6.040 6.050 16,200 -0.24(-3.82%)
Aug 04, 2004 6.430 6.450 6.210 6.290 11,900 -0.14(-2.18%)
Aug 03, 2004 6.400 6.470 6.210 6.430 26,800 +0.02(+0.31%)
Aug 02, 2004 6.360 6.450 6.280 6.410 45,100 +0.15(+2.40%)
Jul 30, 2004 6.290 6.290 6.100 6.260 19,000 -0.01(-0.16%)
Jul 29, 2004 6.250 6.270 6.170 6.270 10,700 +0.07(+1.13%)
Jul 28, 2004 5.970 6.250 5.970 6.200 40,500 +0.15(+2.48%)
Jul 27, 2004 5.910 6.050 5.910 6.050 13,000 +0.14(+2.37%)
Jul 26, 2004 6.010 6.020 5.900 5.910 18,800 -0.07(-1.17%)
Jul 23, 2004 6.060 6.070 5.960 5.980 20,200 -0.11(-1.81%)
Jul 22, 2004 6.140 6.150 5.900 6.090 128,400 -0.11(-1.77%)
Jul 21, 2004 6.250 6.270 6.170 6.200 39,100 -0.04(-0.64%)
Jul 20, 2004 6.270 6.270 6.180 6.240 49,400 +0.07(+1.13%)
Jul 19, 2004 6.100 6.180 6.100 6.170 12,000 +0.11(+1.82%)
Jul 16, 2004 6.080 6.140 6.050 6.060 13,100 +0.01(+0.17%)
Jul 15, 2004 6.100 6.200 6.020 6.050 24,800 +0.04(+0.67%)
Jul 14, 2004 6.020 6.100 6.000 6.010 7,500 -0.02(-0.33%)
Jul 13, 2004 6.100 6.110 6.010 6.030 10,100 -0.13(-2.11%)
Jul 12, 2004 6.310 6.310 6.110 6.160 10,300 -0.16(-2.53%)
Jul 09, 2004 6.300 6.400 6.290 6.320 16,100 +0.11(+1.77%)
Jul 08, 2004 6.300 6.400 6.200 6.210 17,600 -0.19(-2.97%)
Jul 07, 2004 6.500 6.500 6.340 6.400 14,900 -0.10(-1.54%)
Jul 06, 2004 6.580 6.600 6.340 6.500 42,800 -0.18(-2.69%)
Jul 02, 2004 6.590 6.700 6.500 6.680 12,900 +0.09(+1.37%)
Jul 01, 2004 6.710 6.710 6.510 6.590 27,400 -0.11(-1.64%)
Jun 30, 2004 6.650 6.750 6.650 6.700 36,900 +0.12(+1.82%)
Jun 29, 2004 6.600 6.690 6.400 6.580 34,300 -0.03(-0.45%)
Jun 28, 2004 6.600 6.710 6.550 6.610 37,700 +0.01(+0.15%)
Jun 25, 2004 6.400 6.610 6.270 6.600 46,300 +0.18(+2.80%)
Jun 24, 2004 6.400 6.580 6.350 6.420 26,500 -0.03(-0.47%)
Jun 23, 2004 6.530 6.580 6.400 6.450 38,000 -0.05(-0.77%)
Jun 22, 2004 6.190 6.520 6.180 6.500 25,100 +0.31(+5.01%)
Jun 21, 2004 6.200 6.280 6.102 6.190 11,600 -0.01(-0.16%)
Jun 18, 2004 6.350 6.400 6.200 6.200 46,700 -0.10(-1.59%)
Jun 17, 2004 6.360 6.420 6.260 6.300 39,000 -0.07(-1.10%)
Jun 16, 2004 6.380 6.380 6.320 6.370 24,300 +0.03(+0.47%)
Jun 15, 2004 6.400 6.530 6.320 6.340 44,200 -0.06(-0.94%)
Jun 14, 2004 6.500 6.500 6.220 6.400 79,900 -0.02(-0.31%)
Jun 10, 2004 6.570 6.570 6.330 6.420 31,700 +0.01(+0.16%)
Jun 09, 2004 6.450 6.590 6.340 6.410 12,000 -0.12(-1.84%)
Jun 08, 2004 6.500 6.600 6.500 6.530 38,300 -0.03(-0.46%)
Jun 07, 2004 6.440 6.600 6.360 6.560 13,900 +0.22(+3.47%)
Jun 04, 2004 6.450 6.590 6.300 6.340 10,800 -0.12(-1.86%)
Jun 03, 2004 6.470 6.600 6.450 6.460 19,000 -0.01(-0.15%)
Jun 02, 2004 6.500 6.700 6.450 6.470 29,800 -0.01(-0.15%)
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.