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 (%)
Jun 30, 2010 1.012 1.012 0.9339 0.9372 318,734 -0.06(-5.90%)
Jun 29, 2010 1.061 1.061 0.9796 0.9959 403,342 -0.09(-8.41%)
Jun 25, 2010 1.146 1.149 1.084 1.087 281,102 -0.04(-3.20%)
Jun 24, 2010 1.110 1.172 1.107 1.123 112,546 -0.00(-0.29%)
Jun 23, 2010 1.162 1.169 1.078 1.127 275,774 -0.03(-2.54%)
Jun 22, 2010 1.176 1.205 1.140 1.156 290,743 -0.02(-1.67%)
Jun 21, 2010 1.234 1.254 1.136 1.176 422,452 -0.03(-2.70%)
Jun 18, 2010 1.218 1.224 1.172 1.208 198,908 -0.01(-0.80%)
Jun 17, 2010 1.192 1.238 1.179 1.218 277,486 +0.03(+2.19%)
Jun 16, 2010 1.133 1.208 1.113 1.192 638,905 +0.06(+5.19%)
Jun 15, 2010 1.094 1.156 1.068 1.133 332,194 +0.04(+3.89%)
Jun 14, 2010 1.094 1.140 1.071 1.091 148,739 +0.01(+0.91%)
Jun 11, 2010 1.097 1.110 1.022 1.081 289,785 -0.02(-1.49%)
Jun 10, 2010 1.104 1.110 1.068 1.097 190,159 +0.02(+1.51%)
Jun 09, 2010 1.100 1.140 1.061 1.081 183,939 -0.01(-0.60%)
Jun 08, 2010 1.091 1.117 1.045 1.087 510,468 -0.00(-0.30%)
Jun 07, 2010 1.123 1.149 1.084 1.091 248,484 -0.03(-2.62%)
Jun 04, 2010 1.205 1.205 1.113 1.120 310,723 -0.07(-5.51%)
Jun 03, 2010 1.169 1.208 1.146 1.185 245,933 +0.01(+1.11%)
Jun 02, 2010 1.176 1.176 1.078 1.172 497,832 +0.08(+6.85%)
Jun 01, 2010 1.149 1.238 1.094 1.097 279,179 -0.07(-6.14%)
May 28, 2010 1.218 1.247 1.133 1.169 467,363 -0.05(-4.02%)
May 27, 2010 1.149 1.241 1.104 1.218 1,062,754 +0.12(+11.34%)
May 26, 2010 1.159 1.179 1.084 1.094 829,619 -0.05(-4.29%)
May 25, 2010 1.221 1.241 1.117 1.143 1,386,597 -0.26(-18.60%)
May 24, 2010 1.316 1.430 1.290 1.404 375,225 +0.08(+5.65%)
May 21, 2010 1.339 1.404 1.280 1.329 327,753 -0.03(-2.40%)
May 20, 2010 1.398 1.499 1.322 1.362 372,383 -0.08(-5.23%)
May 19, 2010 1.404 1.469 1.398 1.437 273,066 +0.02(+1.38%)
May 18, 2010 1.433 1.528 1.404 1.417 366,782 -0.01(-0.46%)
May 17, 2010 1.479 1.512 1.339 1.424 626,227 -0.07(-4.38%)
May 14, 2010 1.522 1.600 1.424 1.489 690,753 -0.05(-2.98%)
May 13, 2010 1.433 1.593 1.388 1.535 897,033 +0.06(+4.25%)
May 12, 2010 1.401 1.489 1.398 1.472 1,098,836 +0.06(+4.60%)
May 11, 2010 1.417 1.469 1.355 1.407 762,281 +0.02(+1.65%)
May 10, 2010 1.385 1.463 1.281 1.384 1,249,097 +0.15(+11.87%)
May 07, 2010 1.306 1.348 1.215 1.238 793,129 -0.07(-5.01%)
May 06, 2010 1.427 1.466 1.146 1.303 2,966,842 -0.13(-9.32%)
May 05, 2010 1.428 1.479 1.326 1.437 851,791 +0.00(+0.00%)
May 04, 2010 1.554 1.571 1.414 1.437 2,146,202 -0.13(-8.33%)
May 03, 2010 1.587 1.600 1.531 1.567 478,517 +0.02(+1.05%)
Apr 30, 2010 1.649 1.708 1.544 1.551 839,146 -0.11(-6.68%)
Apr 29, 2010 1.548 1.672 1.505 1.662 525,768 +0.16(+10.65%)
Apr 28, 2010 1.499 1.548 1.482 1.502 173,955 +0.00(+0.22%)
Apr 27, 2010 1.633 1.639 1.450 1.499 456,920 -0.10(-6.33%)
Apr 26, 2010 1.623 1.669 1.567 1.600 353,766 -0.03(-2.00%)
Apr 23, 2010 1.515 1.665 1.509 1.633 2,357,587 +0.11(+7.53%)
Apr 22, 2010 1.437 1.554 1.411 1.518 1,900,305 +0.07(+4.73%)
Apr 21, 2010 1.401 1.515 1.382 1.450 7,763,396 +0.05(+3.74%)
Apr 20, 2010 1.316 1.417 1.244 1.398 5,223,244 +0.09(+7.00%)
Apr 19, 2010 1.303 1.384 1.231 1.306 4,348,028 +0.02(+1.26%)
Apr 16, 2010 1.287 1.430 1.205 1.290 7,993,499 -0.00(-0.30%)
Apr 15, 2010 1.211 1.371 1.211 1.294 1,585,117 +0.07(+5.94%)
Apr 14, 2010 1.061 1.300 1.061 1.221 7,779,719 +0.16(+14.72%)
Apr 13, 2010 1.055 1.120 1.013 1.064 1,108,553 +0.01(+0.93%)
Apr 12, 2010 1.032 1.133 0.9698 1.055 3,580,255 +0.01(+1.25%)
Apr 09, 2010 1.032 1.097 0.9992 1.042 464,536 -0.02(-2.14%)
Apr 08, 2010 1.091 1.136 1.029 1.064 2,120,125 -0.04(-3.55%)
Apr 07, 2010 1.029 1.110 0.9861 1.104 908,662 +0.12(+12.74%)
Apr 06, 2010 0.9600 1.002 0.9574 0.9789 708,797 +0.01(+0.94%)
Apr 05, 2010 0.9796 0.9796 0.9339 0.9698 366,708 +0.00(+0.34%)
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.