Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

7.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 23, 2023 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 (%)
Apr 30, 2009 0.4082 0.4180 0.4051 0.4147 69,585 +0.01(+2.42%)
Apr 29, 2009 0.3984 0.4147 0.2971 0.4049 223,378 -0.01(-1.59%)
Apr 28, 2009 0.4147 0.4241 0.4082 0.4114 16,231 +0.01(+1.61%)
Apr 27, 2009 0.4082 0.4212 0.3951 0.4049 89,534 -0.00(-0.80%)
Apr 24, 2009 0.4408 0.4408 0.3788 0.4082 232,957 -0.04(-9.42%)
Apr 23, 2009 0.4310 0.4604 0.4310 0.4506 24,257 +0.01(+2.22%)
Apr 22, 2009 0.4082 0.4539 0.4052 0.4408 88,754 +0.03(+7.14%)
Apr 21, 2009 0.4408 0.4506 0.4082 0.4114 241,814 -0.03(-5.97%)
Apr 20, 2009 0.4245 0.4735 0.4245 0.4376 452,718 +0.01(+1.52%)
Apr 17, 2009 0.4212 0.4310 0.4179 0.4310 39,025 +0.01(+2.33%)
Apr 16, 2009 0.4082 0.4212 0.4049 0.4212 46,941 +0.01(+1.57%)
Apr 15, 2009 0.4310 0.4343 0.4147 0.4147 26,940 -0.00(-0.79%)
Apr 14, 2009 0.3886 0.4278 0.3853 0.4180 258,174 +0.04(+10.35%)
Apr 13, 2009 0.4180 0.4245 0.3788 0.3788 80,273 -0.05(-12.12%)
Apr 09, 2009 0.4408 0.4571 0.3853 0.4310 124,398 -0.04(-8.33%)
Apr 08, 2009 0.4473 0.4735 0.4180 0.4702 227,521 +0.07(+17.07%)
Apr 07, 2009 0.2971 0.4114 0.2971 0.4016 211,134 +0.11(+36.67%)
Apr 06, 2009 0.3037 0.3167 0.2939 0.2939 47,744 -0.02(-5.27%)
Apr 03, 2009 0.3200 0.3265 0.3102 0.3102 15,618 +0.00(+0.01%)
Apr 02, 2009 0.3200 0.3265 0.3037 0.3102 52,996 +0.01(+3.27%)
Apr 01, 2009 0.3298 0.3363 0.2971 0.3004 88,554 -0.03(-8.01%)
Mar 31, 2009 0.3527 0.3527 0.3168 0.3265 40,195 +0.01(+4.17%)
Mar 30, 2009 0.3331 0.3331 0.3135 0.3135 53,912 -0.05(-12.73%)
Mar 26, 2009 0.3429 0.3592 0.3429 0.3592 110,537 +0.03(+8.91%)
Mar 25, 2009 0.3265 0.3429 0.3265 0.3298 15,220 -0.01(-1.94%)
Mar 24, 2009 0.3265 0.3592 0.3265 0.3363 213,424 +0.01(+1.89%)
Mar 23, 2009 0.3265 0.3396 0.3233 0.3301 103,147 +0.01(+2.12%)
Mar 20, 2009 0.3265 0.3265 0.3102 0.3232 10,801 -0.00(-0.01%)
Mar 19, 2009 0.2939 0.3429 0.2939 0.3233 87,810 +0.03(+11.24%)
Mar 18, 2009 0.2612 0.2906 0.2612 0.2906 97,105 +0.03(+12.66%)
Mar 17, 2009 0.2645 0.2678 0.2576 0.2580 52,313 -0.00(-1.25%)
Mar 16, 2009 0.2873 0.2873 0.2612 0.2612 23,293 +0.01(+2.56%)
Mar 13, 2009 0.2612 0.2612 0.2547 0.2547 14,115 -0.00(-1.27%)
Mar 12, 2009 0.2580 0.2743 0.2514 0.2580 49,306 -0.01(-3.66%)
Mar 11, 2009 0.2710 0.2906 0.2645 0.2678 8,486 +0.00(+1.23%)
Mar 10, 2009 0.2873 0.2873 0.2547 0.2645 47,122 +0.04(+15.71%)
Mar 09, 2009 0.2416 0.2475 0.2286 0.2286 66,995 -0.01(-5.41%)
Mar 06, 2009 0.2482 0.2580 0.2416 0.2416 67,451 +0.00(+1.37%)
Mar 05, 2009 0.2612 0.2612 0.2384 0.2384 34,995 -0.03(-10.98%)
Mar 04, 2009 0.2580 0.2808 0.2580 0.2678 85,994 -0.00(-1.20%)
Mar 02, 2009 0.2776 0.2776 0.2710 0.2710 8,192 -0.01(-4.60%)
Feb 27, 2009 0.2874 0.2874 0.2776 0.2841 35,929 -0.01(-3.33%)
Feb 26, 2009 0.2939 0.3036 0.2939 0.2939 18,221 +0.01(+4.65%)
Feb 25, 2009 0.2939 0.2939 0.2808 0.2808 61,727 -0.01(-4.44%)
Feb 24, 2009 0.3102 0.3167 0.2939 0.2939 60,915 -0.01(-4.26%)
Feb 23, 2009 0.3167 0.3167 0.2939 0.3069 165,723 -0.02(-5.05%)
Feb 20, 2009 0.3265 0.3265 0.3102 0.3233 61,513 +0.00(+0.01%)
Feb 19, 2009 0.3200 0.3232 0.3135 0.3232 9,187 +0.01(+2.05%)
Feb 18, 2009 0.3004 0.3429 0.3004 0.3167 39,830 +0.00(+0.00%)
Feb 17, 2009 0.3167 0.3265 0.3167 0.3167 45,242 -0.01(-2.02%)
Feb 13, 2009 0.3330 0.3330 0.3233 0.3233 8,574 -0.00(-0.12%)
Feb 12, 2009 0.3237 0.3331 0.3069 0.3237 13,922 +0.01(+3.25%)
Feb 11, 2009 0.3200 0.3331 0.3135 0.3135 17,587 -0.02(-4.95%)
Feb 10, 2009 0.3265 0.3298 0.3263 0.3298 19,440 +0.01(+3.06%)
Feb 09, 2009 0.3200 0.3266 0.3200 0.3200 55,584 -0.01(-3.26%)
Feb 06, 2009 0.3004 0.3429 0.3004 0.3308 105,487 +0.03(+10.11%)
Feb 05, 2009 0.3396 0.3396 0.2942 0.3004 96,306 -0.04(-11.54%)
Feb 04, 2009 0.3363 0.3429 0.3363 0.3396 53,256 -0.01(-2.80%)
Feb 03, 2009 0.3429 0.3527 0.3298 0.3494 44,589 +0.02(+4.90%)
Feb 02, 2009 0.3298 0.3429 0.3265 0.3331 42,262 -0.02(-4.67%)
Jan 30, 2009 0.3461 0.3494 0.3396 0.3494 15,600 +0.01(+1.91%)
Jan 29, 2009 0.3429 0.3527 0.3363 0.3428 12,396 -0.00(-0.01%)
Jan 28, 2009 0.3527 0.3527 0.3364 0.3429 55,360 -0.02(-4.55%)
Jan 27, 2009 0.3722 0.3722 0.3592 0.3592 26,551 -0.00(-0.90%)
Jan 26, 2009 0.3722 0.3755 0.3494 0.3624 50,451 -0.02(-5.92%)
Jan 23, 2009 0.3740 0.3885 0.3722 0.3853 5,965 -0.00(-0.86%)
Jan 22, 2009 0.3918 0.4016 0.3755 0.3886 190,986 -0.02(-4.78%)
Jan 21, 2009 0.4082 0.4376 0.3527 0.4081 53,807 +0.04(+11.60%)
Jan 20, 2009 0.3429 0.4408 0.3429 0.3657 144,212 -0.03(-8.20%)
Jan 16, 2009 0.3559 0.4049 0.3559 0.3984 99,635 +0.05(+12.96%)
Jan 15, 2009 0.3820 0.3886 0.3265 0.3527 181,302 -0.02(-6.09%)
Jan 14, 2009 0.4310 0.4310 0.3592 0.3755 161,874 -0.08(-17.26%)
Jan 13, 2009 0.5551 0.6204 0.4506 0.4538 466,037 -0.03(-5.90%)
Jan 12, 2009 0.3918 0.5682 0.3494 0.4823 1,160,012 +0.13(+38.05%)
Jan 09, 2009 0.3102 0.3592 0.3069 0.3494 188,713 +0.05(+15.04%)
Jan 08, 2009 0.2776 0.3037 0.2776 0.3037 82,546 +0.02(+6.90%)
Jan 07, 2009 0.2841 0.2841 0.2710 0.2841 176,136 +0.00(+0.00%)
Jan 06, 2009 0.2645 0.2900 0.2645 0.2841 43,943 +0.03(+10.70%)
Jan 05, 2009 0.2514 0.2580 0.2514 0.2566 53,912 -0.00(-0.53%)
Jan 02, 2009 0.2449 0.2580 0.2449 0.2580 69,708 +0.02(+8.23%)
Dec 31, 2008 0.2286 0.2416 0.2286 0.2384 264,896 +0.00(+1.37%)
Dec 30, 2008 0.2514 0.2514 0.2318 0.2351 223,231 -0.02(-7.68%)
Dec 29, 2008 0.2514 0.2645 0.2514 0.2547 171,052 -0.01(-4.87%)
Dec 26, 2008 0.2873 0.2873 0.2580 0.2677 158,407 +0.01(+2.49%)
Dec 24, 2008 0.2612 0.2650 0.2612 0.2612 35,387 +0.00(+0.00%)
Dec 23, 2008 0.2776 0.2906 0.2612 0.2612 42,406 +0.00(+0.00%)
Dec 22, 2008 0.2547 0.2717 0.2547 0.2612 19,045 +0.00(+0.00%)
Dec 19, 2008 0.2645 0.2906 0.2514 0.2612 116,408 -0.03(-9.08%)
Dec 18, 2008 0.2678 0.2873 0.2645 0.2873 5,423 +0.01(+3.52%)
Dec 17, 2008 0.3265 0.3265 0.2678 0.2776 29,807 -0.02(-6.59%)
Dec 16, 2008 0.2580 0.3624 0.2580 0.2971 302,785 +0.01(+4.60%)
Dec 15, 2008 0.2515 0.2841 0.2515 0.2841 100,507 +0.02(+7.42%)
Dec 12, 2008 0.2612 0.2645 0.2519 0.2645 7,196 +0.01(+2.53%)
Dec 11, 2008 0.2514 0.2678 0.2514 0.2579 50,031 -0.00(-1.26%)
Dec 10, 2008 0.2678 0.2678 0.2612 0.2612 31,320 +0.01(+3.90%)
Dec 09, 2008 0.2903 0.2903 0.2514 0.2514 53,866 +0.00(+0.00%)
Dec 08, 2008 0.2612 0.2612 0.2449 0.2514 99,711 +0.01(+4.05%)
Dec 05, 2008 0.2449 0.2547 0.2285 0.2416 126,238 -0.01(-5.13%)
Dec 04, 2008 0.2384 0.2580 0.2286 0.2547 132,853 -0.01(-2.49%)
Dec 03, 2008 0.2645 0.3069 0.2514 0.2612 34,312 -0.02(-5.56%)
Dec 02, 2008 0.2971 0.3069 0.2449 0.2766 81,860 -0.03(-9.79%)
Dec 01, 2008 0.2971 0.3069 0.2776 0.3066 4,226 +0.02(+6.71%)
Nov 28, 2008 0.2808 0.2873 0.2612 0.2873 21,905 +0.00(+1.14%)
Nov 26, 2008 0.2906 0.3069 0.2710 0.2841 44,883 +0.00(+1.16%)
Nov 25, 2008 0.2808 0.2906 0.2449 0.2808 43,453 +0.01(+2.38%)
Nov 24, 2008 0.2776 0.2841 0.2547 0.2743 58,493 +0.02(+7.71%)
Nov 21, 2008 0.2613 0.2808 0.2253 0.2547 37,754 -0.03(-9.31%)
Nov 20, 2008 0.2906 0.2906 0.2808 0.2808 42,556 -0.02(-7.53%)
Nov 19, 2008 0.2971 0.3192 0.2906 0.3037 54,895 +0.00(+0.00%)
Nov 18, 2008 0.3004 0.3138 0.3004 0.3037 42,544 -0.01(-3.13%)
Nov 17, 2008 0.3167 0.3265 0.2939 0.3135 48,215 -0.02(-6.80%)
Nov 14, 2008 0.2808 0.3624 0.2808 0.3363 72,936 +0.04(+14.44%)
Nov 13, 2008 0.3298 0.3396 0.2808 0.2939 357,695 -0.05(-15.09%)
Nov 12, 2008 0.3918 0.3918 0.3311 0.3461 132,930 -0.05(-12.40%)
Nov 11, 2008 0.3853 0.4212 0.3592 0.3951 121,884 -0.02(-5.46%)
Nov 10, 2008 0.6073 0.6073 0.3265 0.4179 997,382 -0.19(-31.56%)
Nov 07, 2008 0.6237 0.6237 0.5616 0.6106 84,524 -0.02(-2.60%)
Nov 06, 2008 0.6073 0.6367 0.6008 0.6269 35,145 -0.05(-7.69%)
Nov 05, 2008 0.6465 0.6792 0.5910 0.6792 44,599 +0.01(+0.97%)
Nov 04, 2008 0.6498 0.6785 0.6302 0.6727 34,995 +0.02(+3.52%)
Nov 03, 2008 0.5770 0.6531 0.5770 0.6498 37,368 +0.05(+7.57%)
Oct 31, 2008 0.5976 0.6106 0.5388 0.6041 44,139 +0.01(+1.09%)
Oct 30, 2008 0.6041 0.6269 0.5943 0.5976 29,115 +0.02(+2.81%)
Oct 29, 2008 0.6204 0.6465 0.5780 0.5812 38,541 -0.07(-11.00%)
Oct 28, 2008 0.7151 0.7151 0.6204 0.6531 36,388 +0.08(+14.29%)
Oct 27, 2008 0.5649 0.5878 0.5453 0.5714 120,830 +0.02(+2.94%)
Oct 24, 2008 0.5225 0.5910 0.5225 0.5551 49,906 -0.08(-11.92%)
Oct 23, 2008 0.6694 0.6759 0.5747 0.6302 20,282 -0.08(-10.65%)
Oct 22, 2008 0.7053 0.7771 0.6914 0.7053 29,445 -0.04(-5.26%)
Oct 21, 2008 0.6694 0.7445 0.6367 0.7445 61,286 +0.08(+12.87%)
Oct 20, 2008 0.6564 0.7151 0.6564 0.6596 14,035 -0.03(-3.81%)
Oct 17, 2008 0.6564 0.7249 0.6564 0.6857 37,016 +0.04(+5.53%)
Oct 16, 2008 0.5845 0.7020 0.5714 0.6498 71,956 +0.06(+9.34%)
Oct 15, 2008 0.6221 0.6221 0.5714 0.5943 30,790 -0.04(-5.70%)
Oct 14, 2008 0.6302 0.6563 0.6106 0.6302 24,432 +0.03(+4.33%)
Oct 13, 2008 0.6138 0.6661 0.5747 0.6041 55,847 +0.10(+20.91%)
Oct 10, 2008 0.5714 0.5714 0.4996 0.4996 143,036 -0.09(-15.47%)
Oct 09, 2008 0.6204 0.6335 0.5824 0.5910 33,329 -0.03(-4.74%)
Oct 08, 2008 0.6344 0.6531 0.5845 0.6204 131,883 -0.03(-5.00%)
Oct 07, 2008 0.6629 0.7053 0.6531 0.6531 240,090 -0.01(-1.96%)
Oct 06, 2008 0.7184 0.7347 0.6563 0.6661 52,457 -0.07(-9.73%)
Oct 03, 2008 0.7380 0.7837 0.7184 0.7380 35,527 +0.00(+0.44%)
Oct 02, 2008 0.8392 0.8392 0.7347 0.7347 58,052 -0.07(-8.16%)
Oct 01, 2008 0.8196 0.8457 0.8000 0.8000 12,651 +0.01(+1.66%)
Sep 30, 2008 0.7282 0.8163 0.7282 0.7869 106,966 +0.06(+8.56%)
Sep 29, 2008 0.8000 0.8000 0.7249 0.7249 303,021 -0.08(-9.39%)
Sep 26, 2008 0.8098 0.8392 0.8000 0.8000 77,410 -0.04(-4.67%)
Sep 25, 2008 0.8294 0.8816 0.8294 0.8392 23,734 +0.01(+0.78%)
Sep 24, 2008 0.8261 0.8457 0.8033 0.8327 122,943 -0.00(-0.39%)
Sep 23, 2008 0.9143 0.9143 0.7902 0.8359 337,639 -0.08(-8.57%)
Sep 22, 2008 1.042 1.042 0.8816 0.9143 185,103 -0.15(-13.85%)
Sep 19, 2008 0.7968 1.061 0.7510 1.061 315,130 +0.30(+39.49%)
Sep 18, 2008 0.8229 0.8425 0.7543 0.7608 387,634 -0.05(-6.43%)
Sep 17, 2008 0.8425 0.8784 0.8000 0.8131 359,450 -0.06(-6.74%)
Sep 16, 2008 0.9959 1.071 0.8490 0.8718 357,383 -0.13(-13.31%)
Sep 15, 2008 1.045 1.048 0.9927 1.006 43,245 -0.04(-4.05%)
Sep 12, 2008 1.045 1.071 1.045 1.048 21,167 +0.00(+0.31%)
Sep 11, 2008 1.045 1.087 1.042 1.045 44,969 +0.02(+1.59%)
Sep 10, 2008 1.045 1.058 1.029 1.029 113,149 -0.02(-1.56%)
Sep 09, 2008 1.064 1.064 1.025 1.045 200,596 -0.02(-1.84%)
Sep 08, 2008 1.064 1.097 1.061 1.064 83,541 -0.01(-0.91%)
Sep 05, 2008 1.025 1.074 1.012 1.074 133,144 +0.06(+5.79%)
Sep 04, 2008 1.055 1.055 1.012 1.016 239,590 -0.03(-2.81%)
Sep 03, 2008 1.055 1.055 1.035 1.045 464,622 -0.01(-0.62%)
Sep 02, 2008 1.042 1.051 1.025 1.051 131,426 -0.01(-0.62%)
Aug 29, 2008 1.061 1.068 1.019 1.058 141,275 +0.01(+0.93%)
Aug 28, 2008 1.110 1.110 1.048 1.048 424,436 -0.06(-5.59%)
Aug 27, 2008 1.087 1.117 1.087 1.110 49,701 +0.01(+0.59%)
Aug 26, 2008 1.110 1.205 1.100 1.104 63,742 -0.00(-0.29%)
Aug 25, 2008 1.176 1.176 1.107 1.107 75,352 -0.02(-2.02%)
Aug 22, 2008 1.136 1.143 1.094 1.130 277,087 -0.01(-1.14%)
Aug 21, 2008 1.061 1.176 1.061 1.143 723,127 +0.06(+5.74%)
Aug 20, 2008 1.074 1.110 1.064 1.081 244,628 -0.01(-1.19%)
Aug 19, 2008 1.153 1.153 1.064 1.094 238,417 -0.08(-6.42%)
Aug 18, 2008 1.238 1.238 1.146 1.169 477,454 -0.08(-6.49%)
Aug 15, 2008 1.306 1.306 1.238 1.250 232,896 -0.02(-1.83%)
Aug 14, 2008 1.322 1.336 1.260 1.273 186,450 -0.26(-16.84%)
Aug 13, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 12, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 11, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 08, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 07, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 06, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 05, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 04, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Aug 01, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 31, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 30, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 29, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 28, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 25, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 24, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 23, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 22, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 21, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 18, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 17, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 16, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 15, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 14, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 11, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 10, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 09, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 08, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 07, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 04, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 03, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 02, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jul 01, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jun 30, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jun 27, 2008 1.616 1.616 1.505 1.531 266,451 -0.09(-5.63%)
Jun 26, 2008 1.678 1.678 1.593 1.623 18,451 -0.04(-2.36%)
Jun 25, 2008 1.591 1.662 1.591 1.662 28,340 +0.07(+4.30%)
Jun 24, 2008 1.587 1.646 1.587 1.593 42,243 -0.01(-0.41%)
Jun 23, 2008 1.623 1.665 1.584 1.600 158,499 -0.04(-2.39%)
Jun 20, 2008 1.656 1.662 1.623 1.639 18,748 -0.00(-0.20%)
Jun 19, 2008 1.626 1.656 1.616 1.642 113,811 -0.01(-0.59%)
Jun 18, 2008 1.633 1.659 1.633 1.652 41,781 +0.02(+1.20%)
Jun 17, 2008 1.678 1.711 1.633 1.633 142,712 -0.15(-8.59%)
Jun 16, 2008 1.731 1.793 1.731 1.786 76,308 +0.06(+3.60%)
Jun 13, 2008 1.642 1.789 1.636 1.724 34,446 +0.06(+3.53%)
Jun 12, 2008 1.642 1.711 1.642 1.665 52,062 +0.03(+1.80%)
Jun 11, 2008 1.603 1.636 1.603 1.636 31,859 +0.00(+0.20%)
Jun 10, 2008 1.639 1.692 1.613 1.633 48,914 -0.08(-4.76%)
Jun 09, 2008 1.698 1.815 1.698 1.714 68,115 -0.00(-0.19%)
Jun 06, 2008 1.685 1.731 1.633 1.718 102,645 +0.00(+0.19%)
Jun 05, 2008 1.633 1.734 1.482 1.714 163,543 +0.07(+4.17%)
Jun 04, 2008 1.531 1.649 1.502 1.646 68,798 +0.11(+7.47%)
Jun 03, 2008 1.499 1.531 1.411 1.531 24,025 -0.00(-0.22%)
Jun 02, 2008 1.420 1.584 1.411 1.535 41,165 +0.09(+6.38%)
May 30, 2008 1.412 1.443 1.397 1.443 7,167 +0.02(+1.07%)
May 29, 2008 1.397 1.457 1.335 1.427 65,844 +0.00(+0.01%)
May 28, 2008 1.397 1.443 1.397 1.427 23,489 +0.03(+2.20%)
May 27, 2008 1.335 1.443 1.335 1.397 30,802 +0.06(+4.60%)
May 26, 2008 1.350 1.366 1.304 1.335 153,607 +0.00(+0.00%)
May 23, 2008 1.350 1.366 1.304 1.335 153,607 +0.02(+1.16%)
May 22, 2008 1.366 1.381 1.320 1.320 221,429 -0.02(-1.15%)
May 21, 2008 1.320 1.397 1.320 1.335 306,675 -0.02(-1.14%)
May 20, 2008 1.320 1.366 1.320 1.351 33,397 +0.02(+1.15%)
May 19, 2008 1.304 1.381 1.304 1.335 38,109 +0.00(+0.01%)
May 16, 2008 1.366 1.366 1.289 1.335 50,654 -0.02(-1.15%)
May 15, 2008 1.443 1.443 1.351 1.351 143,746 -0.05(-3.30%)
May 14, 2008 1.458 1.473 1.397 1.397 209,082 +0.00(+0.00%)
May 13, 2008 1.304 1.427 1.304 1.397 129,225 +0.09(+7.06%)
May 12, 2008 1.289 1.350 1.274 1.304 109,077 +0.00(+0.00%)
May 09, 2008 1.304 1.351 1.304 1.304 32,994 +0.00(+0.00%)
May 08, 2008 1.289 1.335 1.289 1.304 28,969 +0.00(+0.00%)
May 07, 2008 1.304 1.351 1.304 1.304 36,325 -0.02(-1.16%)
May 06, 2008 1.351 1.366 1.304 1.320 74,901 -0.05(-3.36%)
May 05, 2008 1.351 1.427 1.351 1.366 34,825 -0.00(-0.01%)
May 02, 2008 1.352 1.381 1.351 1.366 23,522 -0.03(-2.19%)
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.