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 (%)
Aug 31, 2009 0.4996 0.5322 0.4996 0.5322 22,276 -0.00(-0.61%)
Aug 28, 2009 0.5029 0.5355 0.5029 0.5355 43,138 +0.03(+5.13%)
Aug 27, 2009 0.5453 0.5518 0.5094 0.5094 30,695 -0.04(-6.59%)
Aug 26, 2009 0.5388 0.5649 0.5388 0.5453 46,513 +0.01(+1.83%)
Aug 25, 2009 0.5061 0.5355 0.4735 0.5355 15,716 +0.05(+9.33%)
Aug 24, 2009 0.4898 0.5420 0.4767 0.4898 48,880 -0.05(-8.54%)
Aug 21, 2009 0.5486 0.5551 0.4898 0.5355 55,146 -0.01(-1.09%)
Aug 20, 2009 0.5159 0.5682 0.5159 0.5414 174,617 +0.03(+5.61%)
Aug 19, 2009 0.5127 0.5322 0.4898 0.5127 21,544 -0.00(-0.63%)
Aug 18, 2009 0.4702 0.5225 0.4555 0.5159 208,751 +0.03(+6.76%)
Aug 17, 2009 0.4310 0.4833 0.4082 0.4832 124,242 +0.02(+4.96%)
Aug 14, 2009 0.4767 0.4826 0.4572 0.4604 45,101 -0.01(-1.81%)
Aug 13, 2009 0.4800 0.4898 0.4689 0.4689 15,924 +0.01(+1.13%)
Aug 12, 2009 0.4800 0.4800 0.4506 0.4637 26,276 -0.01(-2.74%)
Aug 11, 2009 0.4800 0.4898 0.4702 0.4767 35,071 +0.00(+0.00%)
Aug 10, 2009 0.4571 0.4898 0.4408 0.4767 94,793 +0.04(+9.77%)
Aug 07, 2009 0.4343 0.4571 0.3984 0.4343 108,295 +0.00(+0.00%)
Aug 06, 2009 0.4245 0.4376 0.4245 0.4343 16,629 +0.01(+2.31%)
Aug 05, 2009 0.4147 0.4343 0.4082 0.4245 38,817 +0.01(+3.17%)
Aug 04, 2009 0.4016 0.4114 0.4016 0.4114 130,786 -0.00(-0.79%)
Aug 03, 2009 0.4343 0.4343 0.3624 0.4147 75,744 -0.01(-2.31%)
Jul 31, 2009 0.4245 0.4245 0.4245 0.4245 21,771 -0.01(-2.25%)
Jul 30, 2009 0.4376 0.4376 0.4082 0.4343 108,715 -0.01(-1.49%)
Jul 28, 2009 0.4376 0.4408 0.4408 0.4408 12,344 +0.00(+0.00%)
Jul 27, 2009 0.4278 0.4408 0.4180 0.4408 21,590 +0.00(+0.75%)
Jul 24, 2009 0.4343 0.4376 0.4343 0.4376 2,756 +0.01(+1.52%)
Jul 23, 2009 0.4245 0.4310 0.4180 0.4310 12,366 +0.01(+2.33%)
Jul 22, 2009 0.4278 0.4310 0.4212 0.4212 67,677 -0.01(-2.27%)
Jul 21, 2009 0.4310 0.4343 0.4016 0.4310 8,268 +0.02(+3.93%)
Jul 20, 2009 0.4212 0.4245 0.4114 0.4147 70,253 -0.02(-5.22%)
Jul 17, 2009 0.4310 0.4376 0.4310 0.4376 918 +0.00(+0.75%)
Jul 16, 2009 0.4082 0.4343 0.4082 0.4343 6,737 +0.02(+5.74%)
Jul 15, 2009 0.4147 0.4212 0.4107 0.4107 34,116 -0.00(-0.17%)
Jul 14, 2009 0.4147 0.4147 0.4114 0.4114 18,623 +0.00(+0.00%)
Jul 13, 2009 0.4147 0.4147 0.4114 0.4114 5,622 +0.00(+0.00%)
Jul 10, 2009 0.4082 0.4114 0.4082 0.4114 5,971 +0.00(+0.80%)
Jul 09, 2009 0.4116 0.4116 0.4016 0.4082 16,874 -0.01(-1.57%)
Jul 08, 2009 0.3901 0.4376 0.3853 0.4147 53,970 +0.05(+12.31%)
Jul 07, 2009 0.4245 0.4245 0.3692 0.3692 41,251 -0.06(-13.69%)
Jul 06, 2009 0.4278 0.4278 0.4278 0.4278 1,531 -0.00(-0.75%)
Jul 02, 2009 0.4245 0.4376 0.4245 0.4310 7,245 -0.01(-2.22%)
Jul 01, 2009 0.4310 0.4408 0.4310 0.4408 28,174 +0.00(+0.00%)
Jun 30, 2009 0.4180 0.4568 0.4180 0.4408 12,641 +0.02(+4.65%)
Jun 29, 2009 0.4245 0.4343 0.4180 0.4212 3,668 -0.01(-2.89%)
Jun 26, 2009 0.4376 0.4376 0.4338 0.4338 4,774 -0.01(-1.60%)
Jun 25, 2009 0.4408 0.4408 0.4408 0.4408 37,974 +0.00(+0.75%)
Jun 24, 2009 0.4408 0.4506 0.4376 0.4376 35,831 +0.01(+3.08%)
Jun 23, 2009 0.4408 0.4408 0.3624 0.4245 53,838 -0.02(-4.41%)
Jun 22, 2009 0.4506 0.4571 0.4441 0.4441 14,087 -0.03(-5.56%)
Jun 19, 2009 0.4443 0.4702 0.4441 0.4702 101,705 +0.03(+5.88%)
Jun 18, 2009 0.4604 0.4734 0.4408 0.4441 48,081 -0.00(-0.73%)
Jun 17, 2009 0.4963 0.4963 0.4245 0.4473 74,773 -0.06(-11.61%)
Jun 16, 2009 0.5453 0.5453 0.4702 0.5061 32,306 +0.00(+0.49%)
Jun 15, 2009 0.5225 0.5226 0.5036 0.5036 3,880 -0.04(-8.19%)
Jun 12, 2009 0.5290 0.5501 0.5225 0.5486 35,387 -0.01(-1.18%)
Jun 11, 2009 0.5427 0.5551 0.4963 0.5551 112,105 +0.00(+0.59%)
Jun 10, 2009 0.5518 0.5518 0.5420 0.5518 6,559 -0.02(-2.87%)
Jun 09, 2009 0.5388 0.5682 0.5388 0.5682 58,355 +0.02(+3.57%)
Jun 08, 2009 0.5388 0.5486 0.5192 0.5486 8,476 +0.03(+5.13%)
Jun 05, 2009 0.4996 0.5225 0.4996 0.5218 113,921 +0.02(+3.10%)
Jun 04, 2009 0.4833 0.5192 0.4833 0.5061 29,761 +0.03(+5.44%)
Jun 03, 2009 0.4637 0.5094 0.4571 0.4800 85,850 +0.02(+5.00%)
Jun 02, 2009 0.4604 0.4637 0.4539 0.4571 70,501 +0.00(+0.71%)
Jun 01, 2009 0.4669 0.4669 0.4539 0.4539 20,555 +0.01(+1.47%)
May 29, 2009 0.4865 0.4865 0.4245 0.4473 25,452 -0.03(-6.16%)
May 28, 2009 0.4735 0.4767 0.4555 0.4767 62,385 +0.00(+0.00%)
May 27, 2009 0.4539 0.4767 0.4441 0.4767 38,764 +0.03(+6.57%)
May 26, 2009 0.4735 0.4735 0.4408 0.4473 45,716 -0.02(-3.52%)
May 22, 2009 0.4441 0.4702 0.4245 0.4637 23,100 +0.02(+4.41%)
May 21, 2009 0.4441 0.4441 0.4441 0.4441 17,609 +0.00(+0.74%)
May 20, 2009 0.4376 0.4441 0.4376 0.4408 43,983 +0.01(+3.05%)
May 19, 2009 0.4245 0.4343 0.4147 0.4278 35,524 +0.02(+3.97%)
May 18, 2009 0.4245 0.4245 0.4082 0.4114 19,906 +0.01(+1.61%)
May 15, 2009 0.4341 0.4341 0.4049 0.4049 38,810 -0.02(-3.87%)
May 14, 2009 0.4147 0.4212 0.4147 0.4212 12,096 +0.01(+3.19%)
May 13, 2009 0.4245 0.4245 0.3984 0.4082 165,343 -0.02(-3.85%)
May 12, 2009 0.4212 0.4376 0.4212 0.4245 31,215 +0.01(+3.17%)
May 11, 2009 0.4082 0.4114 0.4049 0.4114 249,445 +0.01(+2.44%)
May 08, 2009 0.4115 0.4310 0.3886 0.4016 155,586 -0.02(-4.66%)
May 07, 2009 0.4278 0.4375 0.4212 0.4213 11,845 +0.00(+0.01%)
May 06, 2009 0.4082 0.4408 0.4082 0.4212 203,493 +0.01(+3.20%)
May 05, 2009 0.4016 0.4082 0.3755 0.4082 184,539 -0.01(-1.57%)
May 04, 2009 0.4180 0.4180 0.4081 0.4147 66,725 +0.01(+1.60%)
May 01, 2009 0.4147 0.4180 0.4082 0.4082 35,512 -0.01(-1.57%)
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%)
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.