Skip to main content
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 (%)
Oct 29, 2010 12.82 13.26 12.77 12.95 29,644 +0.03(+0.23%)
Oct 28, 2010 13.12 13.12 12.86 12.92 37,326 -0.06(-0.46%)
Oct 27, 2010 13.01 13.05 12.83 12.98 32,319 -0.24(-1.82%)
Oct 25, 2010 13.38 13.49 13.16 13.22 41,705 +0.00(+0.00%)
Oct 22, 2010 13.49 13.52 13.20 13.22 39,897 -0.23(-1.71%)
Oct 21, 2010 13.61 13.91 13.21 13.45 45,941 -0.05(-0.37%)
Oct 20, 2010 13.13 13.77 13.05 13.50 55,154 +0.48(+3.69%)
Oct 19, 2010 13.20 13.32 12.86 13.02 83,374 -0.29(-2.18%)
Oct 18, 2010 13.07 13.34 13.07 13.31 38,222 +0.25(+1.91%)
Oct 15, 2010 13.14 13.38 13.00 13.06 78,564 +0.10(+0.77%)
Oct 14, 2010 12.94 13.22 12.81 12.96 55,373 +0.09(+0.70%)
Oct 13, 2010 12.71 13.07 12.44 12.87 52,052 +0.34(+2.71%)
Oct 12, 2010 12.43 12.62 12.25 12.53 21,015 +0.06(+0.48%)
Oct 11, 2010 12.63 12.74 12.37 12.47 34,119 -0.08(-0.64%)
Oct 08, 2010 12.55 12.67 12.25 12.55 25,257 +0.17(+1.37%)
Oct 07, 2010 12.58 12.64 12.38 12.38 23,142 -0.06(-0.48%)
Oct 06, 2010 12.47 12.52 12.15 12.44 51,600 -0.09(-0.72%)
Oct 05, 2010 12.31 12.61 12.13 12.53 54,643 +0.44(+3.64%)
Oct 04, 2010 12.28 12.36 11.98 12.09 41,924 -0.17(-1.39%)
Oct 01, 2010 12.26 12.42 12.02 12.26 37,843 -0.02(-0.19%)
Sep 30, 2010 12.28 12.55 12.05 12.28 60,292 +0.01(+0.11%)
Sep 29, 2010 12.18 12.49 12.18 12.27 63,344 +0.02(+0.16%)
Sep 28, 2010 12.28 12.36 12.01 12.25 101 -0.03(-0.24%)
Sep 27, 2010 12.50 12.50 12.26 12.28 57,611 -0.12(-0.97%)
Sep 24, 2010 12.18 12.47 12.13 12.40 54,495 +0.40(+3.33%)
Sep 23, 2010 12.00 12.16 11.87 12.00 11,704 +0.02(+0.14%)
Sep 22, 2010 12.13 12.19 11.92 11.98 50,804 -0.15(-1.21%)
Sep 21, 2010 12.36 12.38 12.05 12.13 50,502 -0.18(-1.46%)
Sep 20, 2010 12.04 12.39 11.97 12.31 112,708 +0.32(+2.67%)
Sep 17, 2010 11.99 12.12 11.79 11.99 76,132 -0.21(-1.72%)
Sep 15, 2010 12.20 12.31 12.02 12.20 53,779 -0.01(-0.08%)
Sep 14, 2010 12.44 12.46 12.07 12.21 40,930 -0.24(-1.93%)
Sep 13, 2010 12.23 12.61 11.96 12.45 71,835 +0.37(+3.06%)
Sep 10, 2010 12.07 12.20 11.73 12.08 42,675 +0.08(+0.67%)
Sep 09, 2010 12.18 12.25 11.74 12.00 102,579 -0.01(-0.08%)
Sep 08, 2010 12.57 12.78 11.95 12.01 82,940 -0.49(-3.92%)
Sep 07, 2010 12.69 12.78 12.44 12.50 340 -0.20(-1.57%)
Sep 03, 2010 12.57 12.74 12.38 12.70 34,695 +0.27(+2.17%)
Sep 02, 2010 12.23 12.57 12.14 12.43 169 +0.16(+1.30%)
Sep 01, 2010 11.95 12.28 11.83 12.27 97,877 +0.49(+4.16%)
Aug 31, 2010 11.77 12.16 11.66 11.78 300 -0.09(-0.76%)
Aug 30, 2010 11.97 12.12 11.76 11.87 59,638 -0.32(-2.63%)
Aug 27, 2010 12.19 12.22 11.67 12.19 47,468 +0.21(+1.75%)
Aug 26, 2010 12.51 12.54 11.78 11.98 66,839 -0.41(-3.31%)
Aug 25, 2010 12.02 12.43 11.94 12.39 236 +0.33(+2.74%)
Aug 24, 2010 12.47 12.47 12.05 12.06 957 -0.58(-4.59%)
Aug 23, 2010 13.06 13.20 12.59 12.64 65,622 -0.36(-2.77%)
Aug 20, 2010 13.02 13.27 12.54 13.00 91,139 -0.10(-0.76%)
Aug 19, 2010 13.12 13.44 12.88 13.10 822 -0.10(-0.76%)
Aug 18, 2010 13.27 13.35 13.13 13.20 3,628 -0.06(-0.45%)
Aug 17, 2010 13.01 13.27 12.95 13.26 568 +0.41(+3.19%)
Aug 16, 2010 12.85 13.00 12.62 12.85 114,758 -0.01(-0.08%)
Aug 13, 2010 12.86 13.38 12.72 12.86 131,784 -0.37(-2.80%)
Aug 12, 2010 13.02 13.66 12.78 13.23 189,808 +0.18(+1.38%)
Aug 11, 2010 12.04 14.12 11.42 13.05 534,219 -3.28(-20.09%)
Aug 10, 2010 16.42 16.64 16.00 16.33 79,145 -0.30(-1.80%)
Aug 09, 2010 16.37 16.98 16.13 16.63 58,595 +0.41(+2.53%)
Aug 06, 2010 16.22 16.28 15.72 16.22 38,437 +0.01(+0.06%)
Aug 05, 2010 16.38 16.53 16.20 16.21 66,751 -0.17(-1.04%)
Aug 04, 2010 16.54 16.54 16.22 16.38 47,674 -0.08(-0.49%)
Aug 03, 2010 16.87 17.02 16.38 16.46 56,802 -0.51(-3.01%)
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.