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 (%)
Oct 31, 2011 1.475 1.479 1.420 1.460 27,684 -0.01(-0.45%)
Oct 28, 2011 1.371 1.486 1.368 1.466 607,062 +0.06(+4.18%)
Oct 27, 2011 1.326 1.443 1.316 1.407 581,830 +0.12(+9.09%)
Oct 26, 2011 1.316 1.375 1.290 1.290 58,217 -0.00(-0.23%)
Oct 25, 2011 1.287 1.358 1.285 1.293 13,337 -0.01(-1.00%)
Oct 24, 2011 1.332 1.355 1.260 1.306 221,947 -0.03(-2.20%)
Oct 21, 2011 1.391 1.404 1.306 1.336 74,133 -0.02(-1.68%)
Oct 20, 2011 1.384 1.430 1.306 1.358 104,620 -0.02(-1.66%)
Oct 19, 2011 1.381 1.384 1.352 1.381 107,324 +0.02(+1.68%)
Oct 18, 2011 1.362 1.384 1.329 1.358 78,332 +0.02(+1.46%)
Oct 17, 2011 1.356 1.362 1.329 1.339 19,440 +0.00(+0.24%)
Oct 14, 2011 1.322 1.362 1.322 1.336 107,713 +0.03(+2.25%)
Oct 13, 2011 1.290 1.332 1.287 1.306 29,528 +0.03(+2.30%)
Oct 12, 2011 1.234 1.313 1.234 1.277 188,379 +0.06(+4.83%)
Oct 11, 2011 1.241 1.270 1.202 1.218 70,942 -0.01(-1.06%)
Oct 10, 2011 1.179 1.280 1.146 1.231 331,909 +0.08(+7.10%)
Oct 07, 2011 1.149 1.228 1.136 1.149 174,748 +0.01(+0.57%)
Oct 06, 2011 1.169 1.182 1.123 1.143 81,982 +0.00(+0.00%)
Oct 05, 2011 1.110 1.182 1.078 1.143 188,223 +0.03(+2.37%)
Oct 04, 2011 1.159 1.220 1.035 1.116 234,589 -0.06(-5.03%)
Oct 03, 2011 1.221 1.257 1.159 1.176 186,496 -0.06(-4.95%)
Sep 30, 2011 1.277 1.296 1.208 1.237 165,337 -0.03(-2.63%)
Sep 29, 2011 1.368 1.377 1.254 1.270 121,253 -0.06(-4.66%)
Sep 28, 2011 1.329 1.362 1.306 1.332 63,941 -0.01(-0.49%)
Sep 27, 2011 1.349 1.378 1.326 1.339 106,746 +0.02(+1.74%)
Sep 26, 2011 1.375 1.440 1.296 1.316 143,266 -0.04(-3.13%)
Sep 23, 2011 1.388 1.427 1.355 1.358 128,936 -0.05(-3.26%)
Sep 22, 2011 1.574 1.597 1.380 1.404 372,123 -0.21(-12.96%)
Sep 21, 2011 1.685 1.695 1.600 1.613 126,725 -0.06(-3.70%)
Sep 20, 2011 1.626 1.708 1.626 1.675 107,315 +0.07(+4.27%)
Sep 19, 2011 1.587 1.623 1.580 1.607 137,465 -0.01(-0.61%)
Sep 16, 2011 1.685 1.685 1.580 1.616 170,133 -0.05(-3.13%)
Sep 15, 2011 1.675 1.708 1.633 1.669 127,047 +0.01(+0.39%)
Sep 14, 2011 1.633 1.688 1.629 1.662 124,349 +0.03(+2.00%)
Sep 13, 2011 1.659 1.691 1.620 1.629 150,496 -0.05(-2.73%)
Sep 12, 2011 1.656 1.711 1.626 1.675 234,828 -0.03(-1.54%)
Sep 09, 2011 1.721 1.783 1.646 1.701 141,894 -0.05(-2.80%)
Sep 08, 2011 1.708 1.796 1.708 1.750 184,968 +0.05(+2.68%)
Sep 07, 2011 1.711 1.721 1.649 1.704 249,911 +0.03(+1.93%)
Sep 06, 2011 1.669 1.727 1.656 1.672 143,933 -0.04(-2.46%)
Sep 02, 2011 1.721 1.744 1.636 1.714 164,709 -0.05(-2.78%)
Sep 01, 2011 1.656 1.767 1.613 1.763 287,993 +0.08(+4.87%)
Aug 31, 2011 1.753 1.780 1.672 1.681 123,764 -0.05(-3.03%)
Aug 30, 2011 1.704 1.747 1.698 1.734 249,773 +0.05(+2.91%)
Aug 29, 2011 1.659 1.734 1.633 1.685 643,539 +0.06(+3.61%)
Aug 26, 2011 1.613 1.662 1.584 1.626 109,876 -0.01(-0.40%)
Aug 25, 2011 1.662 1.662 1.607 1.633 60,226 -0.01(-0.79%)
Aug 24, 2011 1.639 1.665 1.625 1.646 56,374 +0.02(+1.00%)
Aug 23, 2011 1.682 1.682 1.625 1.629 92,294 -0.01(-0.60%)
Aug 22, 2011 1.675 1.678 1.586 1.639 274,368 +0.01(+0.60%)
Aug 19, 2011 1.544 1.629 1.544 1.629 108,681 +0.06(+3.96%)
Aug 18, 2011 1.584 1.623 1.544 1.567 127,206 -0.07(-4.00%)
Aug 17, 2011 1.642 1.669 1.590 1.633 219,482 +0.00(+0.00%)
Aug 16, 2011 1.646 1.672 1.616 1.633 85,464 -0.04(-2.34%)
Aug 15, 2011 1.616 1.691 1.541 1.672 1,106,719 +0.06(+3.64%)
Aug 12, 2011 1.554 1.631 1.505 1.613 779,431 +0.08(+5.33%)
Aug 11, 2011 1.469 1.600 1.414 1.531 213,957 +0.14(+9.84%)
Aug 10, 2011 1.535 1.535 1.303 1.394 166,721 -0.16(-10.29%)
Aug 09, 2011 1.580 1.708 1.391 1.554 420,507 +0.25(+19.00%)
Aug 08, 2011 1.283 1.375 1.224 1.306 399,115 -0.02(-1.23%)
Aug 05, 2011 1.352 1.407 1.283 1.322 105,870 -0.02(-1.22%)
Aug 04, 2011 1.548 1.727 1.306 1.339 848,386 -0.22(-14.23%)
Aug 03, 2011 1.564 1.590 1.518 1.561 121,133 +0.00(+0.21%)
Aug 02, 2011 1.580 1.646 1.541 1.558 111,689 -0.02(-1.24%)
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.