Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
12.65
12.87
12.53
12.70
747,268
+0.05(+0.42%)
May 30, 2007
12.52
12.77
12.09
12.65
1,242,553
+0.13(+1.03%)
May 29, 2007
11.97
12.61
11.97
12.52
1,283,918
+0.72(+6.09%)
May 25, 2007
11.57
11.85
11.56
11.80
809,736
+0.23(+2.02%)
May 24, 2007
11.72
12.21
11.41
11.57
869,016
-0.09(-0.80%)
May 23, 2007
11.41
11.91
11.39
11.66
1,028,011
+0.23(+1.99%)
May 22, 2007
11.13
11.59
11.13
11.43
735,796
+0.32(+2.84%)
May 21, 2007
10.79
11.29
10.76
11.12
1,161,984
+0.46(+4.27%)
May 18, 2007
10.40
10.76
10.34
10.66
956,312
+0.27(+2.58%)
May 17, 2007
10.43
10.60
10.19
10.40
1,013,881
-0.01(-0.06%)
May 16, 2007
10.14
10.44
10.00
10.40
1,351,042
+0.32(+3.19%)
May 15, 2007
9.905
10.41
9.899
10.08
1,509,263
+0.23(+2.37%)
May 14, 2007
10.35
10.42
9.753
9.846
939,647
-0.44(-4.31%)
May 11, 2007
9.957
10.31
9.928
10.29
816,272
+0.39(+3.89%)
May 10, 2007
9.840
10.76
9.723
9.905
2,352,155
+0.41(+4.31%)
May 09, 2007
9.461
9.636
9.379
9.496
1,311,463
+0.02(+0.25%)
May 08, 2007
9.577
9.589
9.367
9.472
952,236
-0.18(-1.88%)
May 07, 2007
9.694
9.840
9.525
9.653
459,357
-0.09(-0.90%)
May 04, 2007
9.928
9.963
9.659
9.741
609,424
-0.14(-1.42%)
May 03, 2007
9.922
10.06
9.700
9.881
508,327
-0.04(-0.41%)
May 02, 2007
9.688
10.21
9.688
9.922
769,700
+0.27(+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
.