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 (%)
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.