$8.98 +0.07 (%) Systemax Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYX historical data

Date Open High Low Close Volume
12/8/20168.999.028.928.9850,735
12/7/20169.009.008.878.9119,755
12/6/20168.699.008.598.9718,276
12/5/20168.518.788.438.7042,555
12/2/20168.628.788.428.4513,680
12/1/20168.698.938.408.6519,535
11/30/20168.658.848.568.6452,014
11/29/20168.949.048.508.5927,419
11/28/20168.929.008.838.9213,183
11/25/20169.129.128.908.9613,362
11/23/20169.239.238.979.0628,498
11/22/20168.849.308.829.2917,457
11/21/20169.029.038.638.8211,748
11/18/20168.949.108.669.0221,528
11/17/20168.799.088.798.8934,191
11/16/20168.698.798.588.7711,011
11/15/20168.828.898.698.7111,930
11/14/20168.958.978.548.8641,214
11/11/20168.398.738.108.7341,286
11/10/20168.248.578.058.3241,193
11/9/20167.608.247.608.2017,336
11/8/20167.507.707.507.6813,481
11/7/20167.547.607.357.5536,885
11/4/20167.457.497.437.4516,291
11/3/20167.437.457.417.4417,580
11/2/20167.367.557.367.4311,784
11/1/20167.807.807.317.3627,137
10/31/20167.807.997.777.8522,323
10/28/20167.747.857.747.7711,434
10/27/20167.757.807.557.7716,716
10/26/20167.777.817.657.7313,017
10/25/20167.857.867.717.768,812
10/24/20167.998.007.807.9119,975
10/21/20167.908.117.788.0010,417
10/20/20167.908.077.908.0011,357
10/19/20168.008.007.907.9514,335
10/18/20167.998.007.927.9715,161
10/17/20167.988.047.958.009,289
10/14/20168.028.027.807.9716,990
10/13/20167.978.077.947.9916,401
10/12/20167.968.187.968.078,785
10/11/20167.868.007.717.8544,006
10/10/20167.787.967.777.9212,992
10/7/20167.627.757.537.7116,848
10/6/20167.647.687.527.6331,581
10/5/20167.767.847.537.5915,253
10/4/20168.028.027.657.749,908
10/3/20167.918.007.907.9717,526
9/30/20167.797.997.727.9229,179
9/29/20167.828.067.827.8927,983
9/28/20168.008.057.827.9919,155
9/27/20167.978.107.887.9711,788
9/26/20167.878.227.877.9731,682
9/23/20168.048.177.887.8912,290
9/22/20168.078.258.078.1112,824
9/21/20167.688.067.688.0624,022
9/20/20167.747.797.497.6935,676
9/19/20167.877.927.617.6516,860
9/16/20167.908.227.747.7676,970
9/15/20168.158.327.887.9613,177
9/14/20168.098.298.098.1111,071
9/13/20168.438.438.048.1321,479
9/12/20168.408.588.368.5316,007
9/9/20168.418.598.418.4416,082
9/8/20168.418.648.418.5517,459
9/7/20168.498.668.448.4733,843
9/6/20168.118.518.118.4336,960
9/2/20168.118.178.018.074,208
9/1/20168.138.137.948.007,540
8/31/20168.028.197.908.1014,564
8/30/20168.448.448.078.128,416
8/29/20168.248.248.078.1013,963
8/26/20168.178.218.028.1612,883
8/25/20167.988.277.988.215,582
8/24/20167.948.187.908.1120,580
8/23/20167.868.007.867.9212,956
8/22/20167.907.987.737.9214,877
8/19/20168.018.017.817.8814,824
8/18/20168.068.067.988.0117,879
8/17/20168.128.238.018.0516,946
8/16/20168.498.498.078.1313,438
8/15/20168.368.588.258.374,571
8/12/20168.588.598.418.4815,690
8/11/20168.618.758.618.707,213
8/10/20168.688.708.548.7010,348
8/9/20168.708.708.628.663,561
8/8/20168.628.768.588.6112,016
8/5/20168.728.758.608.6630,814
8/4/20168.868.918.648.664,540
8/3/20169.249.248.788.8023,898
8/2/20168.719.118.618.9511,335
8/1/20169.019.128.608.6124,918
7/29/20168.829.078.828.9512,766
7/28/20169.259.288.959.0017,664
7/27/20169.099.178.919.0514,069
7/26/20168.969.148.849.067,185
7/25/20169.019.038.889.017,342
7/22/20169.069.288.919.039,651
7/21/20168.858.928.858.888,357
7/20/20169.029.138.999.0110,063
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center