StockSelector.com
  Research, Select, & Monitor Wednesday, August 23, 2017 9:41:16 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Systemax Inc.$23.52($.09)(.38%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/30/2017 to 8/22/2017 
Date Open High Low Close Volume
8/22/2017 24.240 24.240 23.200 23.520 74,600
8/21/2017 23.190 23.770 22.500 23.610 120,900
8/18/2017 23.000 23.330 22.350 22.650 62,000
8/17/2017 23.930 24.450 23.120 23.220 93,300
8/16/2017 24.310 24.310 23.520 23.800 52,700
8/15/2017 24.060 24.910 24.025 24.170 97,100
8/14/2017 23.510 24.910 23.510 24.450 152,600
8/11/2017 22.900 23.490 22.670 23.070 68,900
8/10/2017 22.950 23.530 22.790 22.930 93,700
8/9/2017 23.000 23.590 22.950 23.210 67,000
8/8/2017 24.460 24.600 23.110 23.390 108,600
8/7/2017 26.160 26.160 23.820 24.360 135,700
8/4/2017 25.390 26.275 24.710 25.940 206,900
8/3/2017 23.700 25.440 23.690 25.130 229,000
8/2/2017 22.000 24.920 22.000 23.470 400,900
8/1/2017 18.660 19.400 18.230 19.100 236,100
7/31/2017 18.810 18.960 17.330 18.120 99,400
7/28/2017 18.140 19.210 17.890 18.740 135,400
7/27/2017 18.920 19.420 17.850 18.070 62,600
7/26/2017 18.800 18.940 18.470 18.880 53,300
7/25/2017 18.800 18.920 18.500 18.750 52,100
7/24/2017 18.740 19.280 18.370 18.720 54,700
7/21/2017 19.130 19.160 18.590 18.790 58,700
7/20/2017 19.460 19.460 18.970 19.040 45,900
7/19/2017 19.410 19.700 19.150 19.460 39,800
7/18/2017 19.400 19.750 19.200 19.400 53,300
7/17/2017 19.000 19.940 19.000 19.430 88,400
7/14/2017 19.460 19.500 19.050 19.060 49,800
7/13/2017 18.940 19.200 18.750 19.130 81,600
7/12/2017 19.120 19.465 18.830 19.000 58,400
7/11/2017 19.660 19.660 18.600 19.020 52,500
7/10/2017 18.970 19.140 18.630 19.010 71,800
7/7/2017 19.000 19.210 18.830 18.920 67,500
7/6/2017 18.780 19.170 18.530 18.910 90,000
7/5/2017 19.210 19.390 18.840 19.280 100,900
7/3/2017 18.880 19.465 18.690 19.200 89,400
6/30/2017 18.800 19.080 18.450 18.800 112,100
6/29/2017 19.400 19.400 18.110 18.680 80,600
6/28/2017 18.240 19.490 18.000 19.340 149,000
6/27/2017 19.430 19.430 17.650 18.100 209,100
6/26/2017 20.600 20.670 20.110 20.220 113,500
6/23/2017 18.880 20.460 18.550 20.440 352,200
6/22/2017 19.300 19.300 18.450 18.830 59,200
6/21/2017 19.030 19.780 18.760 19.390 55,500
6/20/2017 19.450 19.470 18.820 19.010 57,300
6/19/2017 18.610 19.930 18.200 19.470 131,900
6/16/2017 18.210 18.600 18.000 18.550 229,300
6/15/2017 18.040 18.520 18.010 18.410 70,000
6/14/2017 18.700 18.700 17.620 18.310 70,300
6/13/2017 17.780 18.420 17.250 18.350 62,200
6/12/2017 17.890 17.890 17.000 17.520 73,600
6/9/2017 18.380 18.550 17.420 17.750 92,200
6/8/2017 17.250 18.320 17.250 18.300 106,200
6/7/2017 17.010 17.350 17.000 17.190 94,700
6/6/2017 16.450 17.090 16.450 17.010 48,300
6/5/2017 17.170 17.170 16.350 16.600 84,100
6/2/2017 16.800 17.510 16.660 16.910 101,000
6/1/2017 15.940 17.060 15.810 16.810 61,100
5/31/2017 15.990 16.060 15.400 15.930 84,400
5/30/2017 16.140 16.260 15.650 15.990 55,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.