$9.05 0.00 (%) Systemax Inc - New York Stock Exchange, Inc.

Jul. 27, 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
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
7/19/20168.999.048.778.9311,655
7/18/20169.189.198.909.0318,305
7/15/20169.009.298.899.0415,757
7/14/20168.819.068.798.9326,202
7/13/20168.999.268.858.9416,976
7/12/20168.749.058.748.9821,883
7/11/20168.958.978.808.8811,105
7/8/20168.768.768.608.709,792
7/7/20168.468.618.368.4724,056
7/6/20168.348.508.348.468,016
7/5/20168.438.498.408.4620,778
7/1/20168.578.618.498.5712,933
6/30/20168.398.648.158.5323,889
6/29/20168.378.528.368.4417,724
6/28/20168.028.367.938.2222,646
6/27/20168.658.657.807.8924,160
6/24/20168.829.078.638.6470,593
6/23/20169.249.279.069.1713,131
6/22/20169.129.179.029.059,455
6/21/20169.199.308.989.0617,955
6/20/20169.189.349.029.1825,997
6/17/20169.199.198.869.0044,211
6/16/20168.909.248.759.1728,523
6/15/20169.089.308.959.0914,799
6/14/20168.909.168.809.0020,794
6/13/20169.179.308.628.8223,134
6/10/20169.109.389.009.2116,600
6/9/20169.179.298.989.2024,335
6/8/20169.149.299.029.1922,875
6/7/20169.239.259.119.1617,042
6/6/20169.309.379.069.1635,623
6/3/20169.219.369.119.2116,415
6/2/20169.259.329.119.1827,701
6/1/20169.099.328.999.1916,221
5/31/20169.319.418.999.0925,164
5/27/20169.299.479.199.2520,157
5/26/20169.219.249.169.247,286
5/25/20169.319.319.159.268,147
5/24/20169.049.349.049.1724,912
5/23/20169.049.279.049.1116,620
5/20/20169.209.359.029.1312,748
5/19/20169.149.508.919.1218,772
5/18/20169.039.239.019.1523,833
5/17/20169.119.128.968.9830,292
5/16/20169.429.429.159.2921,647
5/13/20168.938.988.868.927,672
5/12/20168.809.078.808.967,149
5/11/20168.919.088.838.8517,483
5/10/20168.749.088.639.0018,659
5/9/20168.969.048.708.7525,880
5/6/20168.889.028.668.8717,706
5/5/20168.999.298.838.8713,055
5/4/20169.139.309.109.2113,899
5/3/20169.359.358.999.139,890
5/2/20169.129.568.849.3526,015
4/29/20168.649.148.649.0514,243
4/28/20168.929.148.928.9712,526
4/27/20168.889.128.849.0631,350
4/26/20169.049.328.969.1431,276
4/25/20169.129.208.969.0428,038
4/22/20169.009.158.868.9816,571
4/21/20169.069.318.949.0513,150
4/20/20169.329.349.129.2312,465
4/19/20169.309.339.239.269,179
4/18/20168.859.348.819.3229,243
4/15/20168.869.348.789.2810,867
4/14/20169.049.268.858.9212,526
4/13/20168.939.048.828.9723,828
4/12/20168.919.078.818.858,693
4/11/20168.879.098.878.9311,677
4/8/20168.969.268.758.7919,556
4/7/20169.049.098.948.9916,487
4/6/20169.029.248.949.1113,686
4/5/20168.979.158.979.0019,653
4/4/20169.239.518.928.9525,246
4/1/20168.749.178.589.1322,445
3/31/20168.959.028.688.7721,236
3/30/20168.929.188.928.9617,575
3/29/20168.949.248.798.9930,810
3/28/20168.999.288.548.9123,092
3/24/20168.969.108.748.9312,040
3/23/20168.799.028.678.9210,581
3/22/20169.269.388.919.0322,307
3/21/20169.329.729.329.5523,367
3/18/20169.069.509.009.4435,310
3/17/20168.719.028.528.9812,573
3/16/20168.338.668.258.5437,520
3/15/20168.168.467.998.3323,658
3/14/20168.558.558.158.1917,422
3/11/20168.939.018.558.7925,150
3/10/20169.079.098.628.7311,571
3/9/20168.449.008.038.8235,385
3/8/20167.928.307.437.4628,887
3/7/20168.658.978.268.3819,342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center