Systemax Inc $14.50

up +0.18


22/8/2014 03:15 PM  |  NYSE : SYX  
Industries : Computer Software & Services / Technical & System Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYX historical data

Date Open High Low Close Volume
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
7/30/201413.1114.1813.1114.1829,552
7/29/201412.9713.2012.9513.0212,988
7/28/201413.3813.3812.9612.9917,075
7/25/201413.2813.3513.1013.3017,397
7/24/201413.6813.6813.3513.4612,368
7/23/201413.8213.8213.5413.598,889
7/22/201413.7113.8613.6613.7513,836
7/21/201413.8013.8013.5913.666,200
7/18/201413.7113.9813.5913.9316,724
7/17/201413.6213.8613.5913.7836,358
7/16/201413.4813.7013.3213.6920,052
7/15/201414.2414.2413.3913.4528,436
7/14/201414.1914.4514.1814.2314,023
7/11/201414.4114.4413.9714.1722,166
7/10/201414.7014.8814.1714.5038,592
7/9/201415.2315.3714.8214.9412,467
7/8/201415.8215.9615.1215.2222,404
7/7/201416.3016.4015.8615.9020,746
7/3/201415.9116.4315.8616.4116,575
7/2/201415.0916.0515.0915.9634,097
7/1/201414.4815.2014.4815.1026,499
6/30/201414.4214.6014.2514.3716,296
6/27/201414.1914.5014.1914.3865,402
6/26/201414.1614.3914.1014.3014,213
6/25/201414.1314.2714.0414.2124,790
6/24/201414.5014.5814.0714.1219,006
6/23/201414.5114.5714.3114.4616,042
6/20/201414.4014.5714.3014.5056,395
6/19/201414.6914.6914.2714.3519,595
6/18/201414.4914.7614.3414.6921,608
6/17/201414.2814.8314.2814.5731,223
6/16/201415.1015.3214.2214.3337,810
6/13/201415.3715.5815.0615.0841,216
6/12/201416.0516.0515.3215.3630,889
6/11/201416.2516.2915.9316.0115,034
6/10/201415.9016.4215.8816.38100,476
6/9/201415.9016.0315.6315.9220,333
6/6/201415.7916.1315.6815.9725,965
6/5/201415.5416.0115.5215.6750,897
6/4/201415.5015.8015.4815.5534,582
6/3/201415.5515.8215.5015.6233,349
6/2/201415.9515.9515.4715.6021,034
5/30/201416.2716.2915.9615.9938,954
5/29/201415.8916.2915.7616.1914,528
5/28/201416.1916.1915.7715.8824,181
5/27/201415.8516.2915.8316.2029,588
5/23/201415.4815.8515.4715.8430,389
5/22/201415.3915.7415.3915.4616,358
5/21/201415.2515.5315.1515.3229,151
5/20/201415.5515.7115.1515.2746,615
5/19/201415.5815.7815.4715.6225,153
5/16/201415.5015.6815.3215.6648,634
5/15/201415.6715.6715.3115.4527,991
5/14/201416.0916.0915.6415.7031,929
5/13/201416.2816.3116.0516.1448,301
5/12/201415.9716.2515.7716.2342,416
5/9/201415.6416.0315.6415.9316,779
5/8/201415.5316.2315.5015.7133,097
5/7/201415.6615.7015.2315.6229,621
5/6/201416.3116.4015.4815.5755,537
5/5/201416.5716.7115.6916.3176,322
5/2/201416.3316.6516.2716.6158,609
5/1/201417.2017.4616.2016.3786,691
4/30/201418.2018.3516.9617.29265,662
4/29/201418.0018.8618.0018.25103,410
4/28/201416.6818.0116.6817.84123,381
4/25/201416.1016.5716.0716.5356,697
4/24/201415.5116.1715.3816.1151,283
4/23/201415.4415.6515.2515.3121,695
4/22/201415.2615.6315.0315.4520,686
4/21/201414.9115.1914.5715.1824,046
4/17/201414.6014.8314.5214.7512,496
4/16/201414.8915.0914.4714.6527,629
4/15/201414.7314.8013.9614.6430,185
4/14/201414.8215.1014.4014.6333,974
4/11/201415.1215.3514.4214.7826,644
4/10/201416.1216.2014.9715.2430,224
4/9/201416.0516.2015.5516.0932,842
4/8/201415.3616.0615.3415.9456,277
4/7/201414.8415.4114.7315.4036,205
4/4/201415.9415.9414.9415.0927,100
4/3/201415.7915.9515.5215.8520,570
4/2/201415.4415.7515.2815.7045,339
4/1/201415.0015.5915.0015.5443,259
Trading Center