$12.76 -0.28 (%) Systemax Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYX historical data

Date Open High Low Close Volume
12/19/201412.9613.0012.6912.7641,106
12/18/201413.2213.2212.4713.0428,322
12/17/201412.3913.1112.2513.0717,313
12/16/201412.1912.6811.3312.4015,803
12/15/201412.5112.5612.2612.2815,427
12/12/201412.5812.7912.4112.4910,840
12/11/201413.0213.1112.6612.8015,467
12/10/201413.3913.5012.9913.0218,615
12/9/201412.9013.4712.3413.4616,832
12/8/201413.0513.1712.9613.0211,903
12/5/201412.6713.1112.6713.059,917
12/4/201412.6812.8712.5612.7312,046
12/3/201412.7013.0212.6512.7612,911
12/2/201412.6012.9512.4512.6624,524
12/1/201412.8412.8412.3912.4523,282
11/28/201413.1613.3012.8912.9210,174
11/26/201413.1213.2613.0813.247,963
11/25/201413.8513.8813.2913.3215,285
11/24/201413.9714.0013.7613.8414,210
11/21/201414.3614.4013.7913.8827,589
11/20/201414.0714.3214.0114.0818,814
11/19/201414.4314.4314.0114.0912,350
11/18/201414.8814.8814.5314.5715,831
11/17/201415.3315.7014.8714.9023,261
11/14/201415.3515.5015.1315.2921,757
11/13/201415.1615.3814.8515.3016,945
11/12/201415.0515.2614.8015.2318,457
11/11/201414.8715.1114.7615.0924,014
11/10/201414.3715.0014.3714.9319,499
11/7/201416.1416.1414.6314.7563,297
11/6/201415.5416.2215.4116.2123,673
11/5/201415.3315.6914.6215.6334,250
11/4/201415.5915.6115.1315.2424,697
11/3/201415.3015.6714.9415.6027,625
10/31/201415.1915.3514.9315.3034,562
10/30/201414.1414.8214.1414.7620,996
10/29/201414.0914.3313.9214.3117,155
10/28/201413.5714.1813.1814.1425,084
10/27/201413.5613.5913.3613.5312,731
10/24/201414.1814.1813.5413.5914,531
10/23/201413.6614.3213.6614.1421,271
10/22/201413.7513.8513.3913.5420,359
10/21/201413.6813.8513.6013.7823,603
10/20/201414.4914.6813.8413.9333,258
10/17/201415.1115.1114.4814.5118,447
10/16/201415.3215.5214.7214.9925,267
10/15/201414.8915.6114.4415.5029,544
10/14/201413.9115.0213.9114.9424,326
10/13/201413.2413.9413.1713.7612,002
10/10/201412.8413.4712.8413.2827,292
10/9/201413.7413.8512.8513.0121,216
10/8/201412.9113.8712.5713.8224,085
10/7/201412.8713.0412.6412.8632,673
10/6/201412.8113.0912.6713.0119,030
10/3/201412.8213.1412.6712.8115,511
10/2/201412.3712.7312.3412.6318,909
10/1/201412.4312.4712.0812.3339,076
9/30/201412.6012.6112.3212.4745,903
9/29/201412.3512.6912.3512.5110,920
9/26/201412.2912.6312.2512.5723,061
9/25/201412.8813.0012.2212.3028,638
9/24/201413.0013.3812.3712.9129,361
9/23/201413.4413.6613.0913.1134,974
9/22/201413.8513.8513.2213.3614,847
9/19/201414.2014.6013.9713.9845,077
9/18/201413.8314.2513.6914.1530,959
9/17/201413.8714.3713.5813.8424,059
9/16/201413.6113.7313.5113.646,850
9/15/201413.5613.8213.5213.6615,175
9/12/201414.1314.3913.7613.7924,030
9/11/201414.0014.1913.8614.0914,985
9/10/201414.0914.1813.7614.1332,136
9/9/201414.0414.2713.7214.0624,298
9/8/201414.0414.1913.9914.0212,743
9/5/201414.0414.3514.0014.0922,908
9/4/201414.5614.6614.0814.1423,589
9/3/201414.7514.9714.1414.2227,054
9/2/201414.6714.8314.5014.6222,382
8/29/201414.6914.6914.4314.5818,158
8/28/201414.8415.0014.6114.7024,205
8/27/201414.8815.1814.8514.978,997
8/26/201414.4114.9814.2214.9434,825
8/25/201414.4514.5514.1714.3813,003
8/22/201414.3214.5214.1414.4130,661
8/21/201414.2614.3514.1914.327,921
8/20/201414.6214.7814.2514.3511,407
8/19/201414.7914.9514.6414.6812,139
8/18/201414.2014.7614.1614.7117,640
8/15/201414.2214.2213.7314.0020,175
8/14/201414.0714.1113.9714.0911,545
8/13/201413.8014.0513.7914.0010,560
8/12/201414.0314.0313.7013.7910,523
8/11/201414.1014.1014.0014.068,306
8/8/201413.9914.1013.9514.0211,298
8/7/201414.0714.0713.8614.0210,950
8/6/201414.0114.1513.9513.9712,905
8/5/201413.5914.1413.5914.0813,512
8/4/201413.5613.8213.5313.6622,178
8/1/201413.7013.7013.3613.5226,887
7/31/201414.0114.1413.6013.6746,099
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center