$9.05 +0.08 (%) Systemax Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/4/20168.788.848.388.6118,603
3/3/20168.838.838.528.6514,268
3/2/20168.588.908.498.6910,225
3/1/20168.919.098.618.6410,867
2/29/20168.919.118.728.8133,576
2/26/20168.829.068.508.8115,893
2/25/20168.468.848.438.749,106
2/24/20168.518.708.378.658,465
2/23/20168.808.808.338.365,450
2/22/20168.638.868.308.6222,175
2/19/20168.498.738.398.528,295
2/18/20168.598.648.348.5112,171
2/17/20168.508.938.508.6019,969
2/16/20168.438.918.438.6414,450
2/12/20168.218.478.168.318,789
2/11/20168.128.387.908.318,961
2/10/20168.258.508.228.265,969
2/9/20168.268.538.178.217,291
2/8/20168.088.467.928.3814,571
2/5/20168.218.387.948.1426,417
2/4/20168.278.318.028.265,102
2/3/20168.148.307.858.1213,307
2/2/20168.208.377.948.0715,127
2/1/20168.378.478.018.3112,774
1/29/20167.998.547.988.5055,182
1/28/20167.848.017.757.924,668
1/27/20167.867.897.677.7512,117
1/26/20167.787.997.747.867,898
1/25/20167.768.067.687.769,684
1/22/20167.818.017.677.9221,901
1/21/20167.647.817.587.748,497
1/20/20167.507.667.247.5925,409
1/19/20167.577.707.397.5113,015
1/15/20167.758.097.557.6520,599
1/14/20167.888.087.597.9921,288
1/13/20168.238.317.777.8613,898
1/12/20168.308.448.108.2221,970
1/11/20167.958.017.827.969,652
1/8/20167.958.267.597.8331,019
1/7/20168.188.347.927.9212,013
1/6/20168.188.358.188.2720,421
1/5/20168.268.338.208.2814,732
1/4/20168.388.708.188.2645,559
12/31/20158.929.198.508.6028,018
12/30/20159.249.248.908.967,702
12/29/20159.219.289.209.2412,631
12/28/20159.219.379.219.2611,081
12/24/20158.799.188.759.185,819
12/23/20158.278.808.158.6826,635
12/22/20158.358.678.028.6411,818
12/21/20158.428.748.238.3314,274
12/18/20158.358.428.218.3860,290
12/17/20158.348.548.348.4031,181
12/16/20158.218.548.218.3332,035
12/15/20158.258.588.208.3013,670
12/14/20158.759.128.208.2718,079
12/11/20158.689.148.688.7829,830
12/10/20158.929.478.768.9822,386
12/9/20159.379.468.919.0320,217
12/8/20159.169.429.019.1910,522
12/7/20159.279.359.139.2518,534
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center