Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SYSTEMAX INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SYSTEMAX INC ( SYX ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 65786 14.1600 13.9200 13.9900 14.0200
    10/27/09 71391 14.1600 13.8400 14.0200 13.8900
    10/28/09 53833 14.1200 13.3700 13.8000 13.3800
    10/29/09 26558 13.6200 13.3400 13.5200 13.4100
    10/30/09 123851 13.4800 12.9200 13.2700 13.4800
    11/02/09 64251 13.5600 12.8400 13.5300 13.0200
    11/03/09 66280 13.2400 12.8600 12.9400 13.1800
    11/04/09 63032 13.3800 12.8700 13.2300 12.9100
    11/05/09 46330 13.3600 12.9600 12.9800 13.3600
    11/06/09 46478 13.5700 13.2200 13.2600 13.5400
    11/09/09 151265 14.2100 13.5400 13.6100 14.1400
    11/10/09 49369 14.2500 13.7000 14.0400 14.0400
    11/11/09 186082 14.8700 13.6500 14.1200 14.2400
    11/12/09 67466 14.2800 14.0300 14.2200 14.1100
    11/13/09 61533 14.2000 13.9700 14.2000 14.1200
    11/16/09 54652 14.5500 14.2400 14.2400 14.3000
    11/17/09 135456 14.7900 14.3000 14.3000 14.7600
    11/18/09 78996 15.0100 14.7001 14.8100 14.9800
    11/19/09 127601 15.2600 14.9500 15.2100 15.1300
    11/20/09 68705 15.1600 14.9500 15.1600 15.1300
    11/23/09 92522 15.6500 15.3100 15.3600 15.4400
    11/24/09 65198 15.8000 15.2500 15.4100 15.6700
    11/25/09 37840 15.7700 15.5800 15.7000 15.6500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SYSTEMAX INC ( SYX ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 65786 14.1600 13.9200 13.9900 14.0200
    10/27/09 71391 14.1600 13.8400 14.0200 13.8900
    10/28/09 53833 14.1200 13.3700 13.8000 13.3800
    10/29/09 26558 13.6200 13.3400 13.5200 13.4100
    10/30/09 123851 13.4800 12.9200 13.2700 13.4800
    11/02/09 64251 13.5600 12.8400 13.5300 13.0200
    11/03/09 66280 13.2400 12.8600 12.9400 13.1800
    11/04/09 63032 13.3800 12.8700 13.2300 12.9100
    11/05/09 46330 13.3600 12.9600 12.9800 13.3600
    11/06/09 46478 13.5700 13.2200 13.2600 13.5400
    11/09/09 151265 14.2100 13.5400 13.6100 14.1400
    11/10/09 49369 14.2500 13.7000 14.0400 14.0400
    11/11/09 186082 14.8700 13.6500 14.1200 14.2400
    11/12/09 67466 14.2800 14.0300 14.2200 14.1100
    11/13/09 61533 14.2000 13.9700 14.2000 14.1200
    11/16/09 54652 14.5500 14.2400 14.2400 14.3000
    11/17/09 135456 14.7900 14.3000 14.3000 14.7600
    11/18/09 78996 15.0100 14.7001 14.8100 14.9800
    11/19/09 127601 15.2600 14.9500 15.2100 15.1300
    11/20/09 68705 15.1600 14.9500 15.1600 15.1300
    11/23/09 92522 15.6500 15.3100 15.3600 15.4400
    11/24/09 65198 15.8000 15.2500 15.4100 15.6700
    11/25/09 37840 15.7700 15.5800 15.7000 15.6500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SYX

    Return

    as of November 25 2009
    1 Month 11.71%
    6 Month 30.09%
    YTD 45.31%
    1 Year 73.12%
    3 Year 10.21%
    5 Year 129.81%
    Calculate the value of

    or shares