Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Systemax Inc (NY: SYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 8.193 8.193 7.942 8.036 111,867 -0.14(-1.71%)
May 23, 2011 8.304 8.304 8.106 8.176 75,713 -0.19(-2.23%)
May 20, 2011 8.550 8.631 8.118 8.363 105,107 -0.22(-2.52%)
May 19, 2011 8.643 8.643 8.398 8.579 62,343 -0.04(-0.41%)
May 18, 2011 8.620 8.620 8.398 8.614 57,466 -0.01(-0.07%)
May 17, 2011 8.409 8.626 8.392 8.620 128,643 +0.20(+2.43%)
May 16, 2011 8.462 8.480 8.386 8.415 139,438 -0.05(-0.55%)
May 13, 2011 8.631 8.690 8.380 8.462 112,538 -0.16(-1.90%)
May 12, 2011 8.801 8.923 8.538 8.626 217,410 -0.24(-2.70%)
May 11, 2011 7.866 8.953 7.849 8.865 385,608 +1.21(+15.88%)
May 10, 2011 7.493 7.674 7.440 7.650 54,750 +0.22(+2.99%)
May 09, 2011 7.405 7.528 7.306 7.428 56,711 +0.17(+2.33%)
May 06, 2011 7.306 7.382 7.107 7.259 67,839 +0.04(+0.49%)
May 05, 2011 7.288 7.399 7.195 7.224 76,586 -0.11(-1.51%)
May 04, 2011 7.399 7.528 7.212 7.335 63,906 -0.06(-0.87%)
May 03, 2011 7.481 7.551 7.352 7.399 53,813 -0.12(-1.63%)
May 02, 2011 7.534 7.580 7.516 7.522 74,846 -0.04(-0.54%)
Apr 29, 2011 7.393 7.586 7.393 7.563 54,736 +0.13(+1.81%)
Apr 28, 2011 7.539 7.539 7.171 7.428 234,420 -0.11(-1.47%)
Apr 27, 2011 7.481 7.574 7.475 7.539 17,356 +0.04(+0.55%)
Apr 26, 2011 7.498 7.586 7.423 7.498 46,310 +0.05(+0.71%)
Apr 25, 2011 7.475 7.528 7.434 7.446 36,784 -0.04(-0.55%)
Apr 21, 2011 7.557 7.557 7.423 7.487 25,950 -0.02(-0.23%)
Apr 20, 2011 7.481 7.522 7.423 7.504 107,165 +0.12(+1.58%)
Apr 19, 2011 7.516 7.522 7.382 7.388 39,735 -0.09(-1.17%)
Apr 18, 2011 7.534 7.627 7.096 7.475 186,714 -0.16(-2.07%)
Apr 15, 2011 7.574 7.650 7.481 7.633 59,295 +0.04(+0.54%)
Apr 14, 2011 7.487 7.598 7.423 7.592 63,853 +0.08(+1.09%)
Apr 13, 2011 7.592 7.592 7.452 7.510 67,844 -0.02(-0.31%)
Apr 12, 2011 7.446 7.557 7.446 7.534 136,765 -0.01(-0.08%)
Apr 11, 2011 7.650 7.680 7.428 7.539 82,805 -0.13(-1.68%)
Apr 08, 2011 7.808 7.826 7.639 7.668 77,182 -0.11(-1.43%)
Apr 07, 2011 7.831 7.861 7.767 7.779 59,189 -0.06(-0.75%)
Apr 06, 2011 7.773 7.925 7.755 7.837 76,786 +0.09(+1.13%)
Apr 05, 2011 7.732 7.831 7.720 7.750 53,606 -0.01(-0.15%)
Apr 04, 2011 7.884 7.884 7.662 7.761 65,944 -0.12(-1.56%)
Apr 01, 2011 7.966 7.966 7.843 7.884 49,950 -0.01(-0.15%)
Mar 31, 2011 7.925 7.931 7.867 7.896 38,657 -0.06(-0.73%)
Mar 30, 2011 7.954 8.018 7.894 7.954 59,714 +0.05(+0.59%)
Mar 29, 2011 7.866 7.966 7.834 7.907 47,658 +0.05(+0.67%)
Mar 28, 2011 7.901 8.082 7.837 7.855 63,764 -0.04(-0.52%)
Mar 25, 2011 7.814 8.106 7.744 7.896 80,577 +0.12(+1.58%)
Mar 24, 2011 7.709 7.843 7.662 7.773 99,658 +0.12(+1.53%)
Mar 23, 2011 7.604 7.703 7.534 7.656 112,263 +0.06(+0.77%)
Mar 22, 2011 7.644 7.703 7.557 7.598 79,004 -0.01(-0.15%)
Mar 21, 2011 7.580 7.609 7.539 7.609 100,002 +0.20(+2.68%)
Mar 18, 2011 7.440 7.680 7.399 7.411 328,704 +0.04(+0.48%)
Mar 17, 2011 7.352 7.510 7.224 7.376 188,219 +0.16(+2.27%)
Mar 16, 2011 7.072 7.329 6.839 7.212 268,739 +0.06(+0.82%)
Mar 15, 2011 7.066 7.253 7.043 7.154 162,073 -0.05(-0.73%)
Mar 14, 2011 7.253 7.335 7.113 7.206 60,284 -0.15(-1.99%)
Mar 11, 2011 7.300 7.481 7.247 7.352 95,129 +0.05(+0.64%)
Mar 10, 2011 7.428 7.440 7.271 7.306 89,603 -0.23(-3.02%)
Mar 09, 2011 7.609 7.715 7.516 7.534 59,476 -0.07(-0.92%)
Mar 08, 2011 7.510 7.720 7.353 7.604 120,037 +0.07(+0.93%)
Mar 07, 2011 8.170 8.170 7.405 7.534 152,465 -0.25(-3.23%)
Mar 04, 2011 7.960 7.960 7.715 7.785 142,114 -0.18(-2.20%)
Mar 03, 2011 8.176 8.176 7.861 7.960 92,487 +0.06(+0.74%)
Mar 02, 2011 7.785 7.942 7.691 7.901 180,070 +0.05(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.