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 (%)
Jan 31, 2011 1.113 1.156 1.104 1.123 221,258 +0.01(+0.82%)
Jan 28, 2011 1.087 1.136 1.071 1.113 311,265 +0.03(+2.71%)
Jan 27, 2011 1.169 1.172 1.071 1.084 324,868 -0.08(-6.48%)
Jan 26, 2011 1.192 1.228 1.156 1.159 321,273 -0.02(-1.93%)
Jan 25, 2011 1.231 1.234 1.159 1.182 267,508 -0.05(-3.72%)
Jan 24, 2011 1.228 1.273 1.195 1.228 302,564 -0.00(-0.26%)
Jan 21, 2011 1.288 1.296 1.198 1.231 350,572 -0.06(-4.31%)
Jan 20, 2011 1.362 1.362 1.273 1.287 332,745 -0.08(-5.52%)
Jan 19, 2011 1.388 1.420 1.339 1.362 262,727 -0.02(-1.18%)
Jan 18, 2011 1.411 1.411 1.319 1.378 344,716 -0.04(-2.99%)
Jan 14, 2011 1.502 1.502 1.404 1.420 179,893 -0.06(-3.76%)
Jan 13, 2011 1.430 1.509 1.430 1.476 233,141 +0.05(+3.20%)
Jan 12, 2011 1.401 1.469 1.342 1.430 188,088 +0.03(+2.34%)
Jan 11, 2011 1.388 1.420 1.358 1.398 303,915 +0.03(+1.91%)
Jan 10, 2011 1.371 1.384 1.349 1.371 241,321 +0.00(+0.00%)
Jan 07, 2011 1.383 1.404 1.336 1.371 216,331 -0.01(-0.71%)
Jan 06, 2011 1.381 1.407 1.345 1.381 181,899 +0.00(+0.00%)
Jan 05, 2011 1.411 1.447 1.309 1.381 507,969 +0.01(+0.71%)
Jan 04, 2011 1.352 1.372 1.306 1.371 328,657 +0.04(+2.94%)
Jan 03, 2011 1.313 1.355 1.293 1.332 499,051 +0.04(+3.03%)
Dec 31, 2010 1.290 1.313 1.280 1.293 115,893 +0.01(+0.51%)
Dec 30, 2010 1.290 1.306 1.257 1.287 277,804 +0.03(+2.60%)
Dec 29, 2010 1.257 1.313 1.251 1.254 310,012 +0.01(+1.05%)
Dec 28, 2010 1.251 1.293 1.234 1.241 303,063 +0.00(+0.00%)
Dec 27, 2010 1.257 1.257 1.208 1.241 271,431 +0.03(+2.70%)
Dec 23, 2010 1.215 1.241 1.189 1.208 447,870 +0.02(+1.65%)
Dec 22, 2010 1.221 1.224 1.162 1.189 224,860 -0.02(-1.62%)
Dec 21, 2010 1.211 1.224 1.176 1.208 355,836 +0.04(+3.35%)
Dec 20, 2010 1.143 1.208 1.143 1.169 331,535 +0.02(+1.99%)
Dec 17, 2010 1.107 1.149 1.104 1.146 185,715 +0.05(+4.78%)
Dec 16, 2010 1.048 1.110 1.048 1.094 179,097 +0.04(+4.04%)
Dec 15, 2010 1.042 1.061 1.029 1.051 141,891 +0.00(+0.31%)
Dec 14, 2010 1.149 1.176 0.9959 1.048 541,650 -0.11(-9.32%)
Dec 13, 2010 1.202 1.224 1.133 1.156 549,995 -0.05(-4.32%)
Dec 10, 2010 1.238 1.290 1.208 1.208 266,598 -0.03(-2.37%)
Dec 09, 2010 1.257 1.283 1.234 1.238 198,225 +0.00(+0.00%)
Dec 08, 2010 1.202 1.277 1.202 1.238 219,332 +0.04(+2.99%)
Dec 07, 2010 1.244 1.254 1.198 1.202 103,420 +0.00(+0.00%)
Dec 06, 2010 1.202 1.224 1.162 1.202 350,379 +0.01(+0.57%)
Dec 03, 2010 1.241 1.260 1.185 1.195 83,354 -0.07(-5.70%)
Dec 02, 2010 1.267 1.290 1.215 1.267 164,394 +0.01(+0.78%)
Dec 01, 2010 1.280 1.320 1.234 1.257 154,548 -0.01(-0.77%)
Nov 30, 2010 1.192 1.300 1.192 1.267 216,573 +0.06(+5.15%)
Nov 29, 2010 1.169 1.234 1.143 1.205 179,985 +0.04(+3.65%)
Nov 26, 2010 1.127 1.179 1.126 1.162 36,749 +0.04(+3.19%)
Nov 24, 2010 1.136 1.127 1.127 1.127 82,056 +0.02(+1.47%)
Nov 23, 2010 1.143 1.149 1.097 1.110 68,207 -0.04(-3.41%)
Nov 22, 2010 1.163 1.179 1.149 1.149 57,648 -0.01(-1.12%)
Nov 19, 2010 1.153 1.182 1.143 1.162 148,543 +0.00(+0.28%)
Nov 18, 2010 1.179 1.238 1.151 1.159 137,992 +0.02(+2.01%)
Nov 17, 2010 1.130 1.172 1.127 1.136 49,621 +0.03(+2.35%)
Nov 16, 2010 1.127 1.143 1.061 1.110 419,493 -0.02(-1.89%)
Nov 15, 2010 1.224 1.225 1.110 1.132 452,103 -0.16(-12.27%)
Nov 12, 2010 1.306 1.322 1.267 1.290 68,085 -0.02(-1.25%)
Nov 11, 2010 1.300 1.368 1.283 1.306 181,844 +0.00(+0.25%)
Nov 10, 2010 1.300 1.316 1.283 1.303 121,838 +0.00(+0.25%)
Nov 09, 2010 1.322 1.336 1.300 1.300 172,911 -0.01(-0.50%)
Nov 08, 2010 1.283 1.306 1.247 1.306 229,836 +0.02(+1.27%)
Nov 05, 2010 1.269 1.296 1.243 1.290 123,859 +0.05(+3.67%)
Nov 04, 2010 1.244 1.260 1.169 1.244 168,590 +0.03(+2.42%)
Nov 03, 2010 1.300 1.303 1.192 1.215 233,965 -0.09(-6.77%)
Nov 02, 2010 1.293 1.306 1.260 1.303 126,989 +0.03(+2.05%)
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.