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 28, 2013 1.260 1.306 1.247 1.306 168,412 +0.03(+2.04%)
Jun 26, 2013 1.306 1.306 1.280 1.280 0 -0.01(-1.01%)
Jun 25, 2013 1.306 1.313 1.274 1.293 0 +0.02(+1.28%)
Jun 24, 2013 1.277 1.303 1.277 1.277 0 -0.02(-1.76%)
Jun 21, 2013 1.208 1.313 1.208 1.300 71,882 +0.01(+1.02%)
Jun 20, 2013 1.303 1.306 1.280 1.287 0 -0.03(-1.99%)
Jun 19, 2013 1.303 1.326 1.303 1.313 0 +0.01(+0.75%)
Jun 18, 2013 1.309 1.336 1.296 1.303 0 +0.01(+0.76%)
Jun 17, 2013 1.313 1.319 1.293 1.293 0 -0.03(-1.98%)
Jun 14, 2013 1.332 1.342 1.306 1.319 0 +0.00(+0.00%)
Jun 13, 2013 1.349 1.349 1.296 1.319 146,628 -0.02(-1.22%)
Jun 12, 2013 1.407 1.407 1.336 1.336 88,983 -0.05(-3.31%)
Jun 11, 2013 1.352 1.391 1.303 1.381 0 +0.02(+1.20%)
Jun 10, 2013 1.384 1.407 1.365 1.365 0 +0.00(+0.00%)
Jun 07, 2013 1.375 1.388 1.355 1.365 0 -0.01(-0.71%)
Jun 06, 2013 1.356 1.391 1.349 1.375 0 +0.01(+0.96%)
Jun 05, 2013 1.398 1.401 1.358 1.362 0 -0.03(-1.88%)
Jun 04, 2013 1.430 1.430 1.388 1.388 0 -0.02(-1.62%)
Jun 03, 2013 1.381 1.424 1.368 1.411 141,572 +0.01(+0.70%)
May 31, 2013 1.414 1.456 1.391 1.401 222,110 -0.03(-2.28%)
May 30, 2013 1.443 1.518 1.368 1.433 0 -0.01(-0.68%)
May 29, 2013 1.463 1.463 1.443 1.443 34,685 -0.01(-0.67%)
May 28, 2013 1.463 1.486 1.424 1.453 139,900 -0.02(-1.11%)
May 24, 2013 1.417 1.489 1.417 1.469 0 +0.04(+2.51%)
May 23, 2013 1.433 1.512 1.372 1.433 0 -0.01(-0.68%)
May 22, 2013 1.398 1.476 1.398 1.443 0 +0.03(+2.31%)
May 21, 2013 1.398 1.469 1.378 1.411 0 -0.01(-0.64%)
May 20, 2013 1.404 1.443 1.378 1.420 0 +0.01(+0.88%)
May 17, 2013 1.437 1.443 1.387 1.407 0 -0.04(-2.71%)
May 16, 2013 1.411 1.450 1.394 1.447 150,408 +0.03(+2.07%)
May 15, 2013 1.424 1.447 1.365 1.417 0 +0.03(+1.88%)
May 13, 2013 1.375 1.404 1.110 1.391 0 +0.02(+1.19%)
May 10, 2013 1.404 1.420 1.365 1.375 0 -0.02(-1.17%)
May 09, 2013 1.388 1.414 1.388 1.391 0 -0.01(-0.47%)
May 08, 2013 1.391 1.411 1.344 1.398 0 +0.00(+0.23%)
May 07, 2013 1.368 1.401 1.362 1.394 0 +0.02(+1.67%)
May 06, 2013 1.401 1.404 1.349 1.371 0 -0.02(-1.41%)
May 03, 2013 1.381 1.411 1.371 1.391 0 -0.01(-0.70%)
May 02, 2013 1.430 1.430 1.329 1.401 0 +0.03(+1.90%)
May 01, 2013 1.394 1.424 1.375 1.375 0 -0.02(-1.17%)
Apr 30, 2013 1.414 1.437 1.376 1.391 0 -0.01(-0.93%)
Apr 29, 2013 1.384 1.417 1.371 1.404 128,572 +0.02(+1.18%)
Apr 26, 2013 1.368 1.404 1.355 1.388 375,445 +0.02(+1.19%)
Apr 25, 2013 1.351 1.404 1.332 1.371 497,752 +0.04(+2.69%)
Apr 24, 2013 1.322 1.349 1.290 1.336 0 +0.03(+2.25%)
Apr 23, 2013 1.313 1.391 1.298 1.306 404,864 -0.01(-0.50%)
Apr 22, 2013 1.316 1.345 1.290 1.313 36,217 +0.00(+0.00%)
Apr 19, 2013 1.293 1.391 1.293 1.313 397,091 -0.02(-1.71%)
Apr 18, 2013 1.296 1.355 1.283 1.336 44,200 +0.04(+3.28%)
Apr 17, 2013 1.316 1.316 1.277 1.293 71,772 -0.05(-3.41%)
Apr 16, 2013 1.316 1.365 1.316 1.339 91,151 +0.03(+2.24%)
Apr 15, 2013 1.365 1.371 1.309 1.309 106,525 -0.05(-3.84%)
Apr 12, 2013 1.322 1.368 1.303 1.362 666,615 +0.04(+2.71%)
Apr 11, 2013 1.336 1.339 1.271 1.326 61,442 -0.01(-0.49%)
Apr 10, 2013 1.243 1.336 1.234 1.332 147,483 +0.07(+5.15%)
Apr 09, 2013 1.306 1.336 1.241 1.267 86,542 -0.03(-2.51%)
Apr 08, 2013 1.303 1.306 1.267 1.300 68,287 +0.02(+1.79%)
Apr 05, 2013 1.316 1.316 1.259 1.277 43,478 -0.04(-2.98%)
Apr 04, 2013 1.322 1.322 1.290 1.316 23,048 +0.00(+0.00%)
Apr 03, 2013 1.332 1.339 1.277 1.316 147,899 +0.00(+0.00%)
Apr 02, 2013 1.309 1.339 1.287 1.316 120,885 +0.01(+0.50%)
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.