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 (%)
Feb 28, 2013 1.169 1.208 1.127 1.130 491,502 +0.00(+0.29%)
Feb 27, 2013 1.127 1.172 1.127 1.127 377,800 +0.00(+0.00%)
Feb 26, 2013 1.130 1.166 1.127 1.127 18,240 -0.01(-0.58%)
Feb 22, 2013 1.143 1.143 1.097 1.133 24,101 -0.01(-0.86%)
Feb 21, 2013 1.136 1.143 1.120 1.143 52,276 +0.01(+0.57%)
Feb 20, 2013 1.120 1.136 1.094 1.136 97,776 +0.02(+2.05%)
Feb 19, 2013 1.055 1.130 1.055 1.113 71,163 +0.05(+4.28%)
Feb 15, 2013 1.064 1.091 1.035 1.068 21,452 -0.03(-2.97%)
Feb 14, 2013 1.094 1.100 1.094 1.100 1,837 +0.02(+2.12%)
Feb 13, 2013 1.074 1.091 1.071 1.078 18,068 -0.03(-2.66%)
Feb 12, 2013 1.113 1.124 1.068 1.107 16,114 -0.02(-1.74%)
Feb 11, 2013 1.097 1.130 1.097 1.127 61,488 +0.01(+1.17%)
Feb 08, 2013 1.110 1.127 1.079 1.113 31,776 +0.02(+1.79%)
Feb 07, 2013 1.100 1.110 1.052 1.094 23,238 +0.00(+0.30%)
Feb 06, 2013 1.068 1.091 1.068 1.091 98,771 -0.02(-1.76%)
Feb 04, 2013 1.068 1.113 1.035 1.110 82,417 +0.03(+2.72%)
Feb 01, 2013 1.078 1.094 1.078 1.081 58,686 -0.01(-0.60%)
Jan 31, 2013 1.068 1.094 1.064 1.087 77,153 +0.01(+0.60%)
Jan 30, 2013 1.081 1.087 1.064 1.081 33,693 -0.00(-0.30%)
Jan 29, 2013 1.048 1.084 1.045 1.084 95,675 +0.04(+3.59%)
Jan 28, 2013 1.048 1.056 1.045 1.046 212,144 -0.01(-1.09%)
Jan 25, 2013 1.051 1.077 1.019 1.058 299,003 -0.00(-0.31%)
Jan 24, 2013 1.068 1.074 1.051 1.061 76,975 -0.01(-0.61%)
Jan 23, 2013 1.074 1.087 1.064 1.068 129,662 +0.00(+0.00%)
Jan 22, 2013 1.061 1.078 1.045 1.068 35,690 +0.00(+0.31%)
Jan 18, 2013 1.074 1.078 1.042 1.064 62,358 +0.00(+0.31%)
Jan 17, 2013 1.035 1.061 1.012 1.061 56,426 +0.03(+3.18%)
Jan 16, 2013 1.061 1.078 1.022 1.029 91,476 -0.03(-3.08%)
Jan 15, 2013 1.064 1.071 1.061 1.061 39,107 -0.01(-0.91%)
Jan 14, 2013 1.074 1.084 1.006 1.071 162,385 +0.00(+0.00%)
Jan 11, 2013 1.045 1.084 1.029 1.071 268,421 +0.05(+4.46%)
Jan 10, 2013 1.061 1.061 1.019 1.025 29,451 -0.03(-2.79%)
Jan 09, 2013 1.016 1.071 1.012 1.055 168,758 +0.04(+4.19%)
Jan 08, 2013 0.9796 1.041 0.9701 1.012 332,417 +0.02(+1.97%)
Jan 07, 2013 1.012 1.019 0.9927 0.9927 58,983 -0.04(-3.49%)
Jan 04, 2013 1.012 1.038 0.9894 1.029 42,142 +0.02(+1.61%)
Jan 03, 2013 0.9633 1.032 0.9600 1.012 384,826 +0.05(+5.08%)
Jan 02, 2013 0.9143 0.9633 0.8914 0.9633 481,150 +0.03(+3.51%)
Dec 31, 2012 0.9437 0.9437 0.8980 0.9306 92,683 +0.01(+0.71%)
Dec 28, 2012 0.9176 0.9469 0.9012 0.9241 68,924 -0.01(-0.70%)
Dec 27, 2012 0.9371 0.9469 0.9306 0.9306 293,086 -0.00(-0.35%)
Dec 26, 2012 0.8980 0.9339 0.8980 0.9339 423,686 +0.03(+3.62%)
Dec 24, 2012 0.9241 0.9241 0.9012 0.9012 12,788 -0.02(-2.13%)
Dec 21, 2012 0.9208 0.9469 0.9110 0.9208 72,875 +0.01(+0.71%)
Dec 20, 2012 0.9208 0.9241 0.8980 0.9143 104,118 +0.01(+1.45%)
Dec 19, 2012 0.9339 0.9404 0.8784 0.9012 84,246 -0.01(-1.08%)
Dec 18, 2012 0.8555 0.9469 0.8522 0.9110 1,348,420 +0.03(+3.72%)
Dec 17, 2012 0.8816 0.8816 0.8522 0.8784 189,696 +0.01(+0.75%)
Dec 14, 2012 0.8620 0.8882 0.8457 0.8718 148,592 -0.01(-1.11%)
Dec 13, 2012 0.8327 0.8947 0.8327 0.8816 211,045 +0.04(+5.06%)
Dec 12, 2012 0.8098 0.8425 0.8098 0.8392 92,888 +0.02(+1.98%)
Dec 11, 2012 0.8000 0.8327 0.7837 0.8229 135,999 +0.01(+1.20%)
Dec 10, 2012 0.7771 0.8131 0.7739 0.8131 92,202 +0.04(+4.62%)
Dec 07, 2012 0.8033 0.8131 0.7608 0.7771 115,587 -0.01(-0.83%)
Dec 06, 2012 0.7543 0.8196 0.7445 0.7837 117,749 +0.01(+0.84%)
Dec 05, 2012 0.8000 0.8000 0.7673 0.7771 139,416 -0.01(-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.