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, 2008 1.581 1.673 1.550 1.642 25,412 +0.02(+0.95%)
Jan 30, 2008 1.581 1.688 1.550 1.627 19,076 -0.00(-0.01%)
Jan 29, 2008 1.581 1.688 1.550 1.627 23,718 +0.03(+1.92%)
Jan 28, 2008 1.535 1.627 1.535 1.596 42,342 +0.02(+0.97%)
Jan 25, 2008 1.673 1.688 1.535 1.581 61,337 -0.11(-6.36%)
Jan 24, 2008 1.642 1.688 1.565 1.688 34,602 +0.03(+1.85%)
Jan 23, 2008 1.611 1.657 1.489 1.657 91,178 +0.06(+3.85%)
Jan 22, 2008 1.519 1.596 1.519 1.596 119,274 -0.08(-4.59%)
Jan 21, 2008 1.704 1.704 1.642 1.673 27,796 +0.00(+0.00%)
Jan 18, 2008 1.704 1.704 1.642 1.673 27,796 -0.02(-0.91%)
Jan 17, 2008 1.688 1.765 1.657 1.688 65,434 -0.08(-4.35%)
Jan 16, 2008 1.765 1.765 1.688 1.765 54,844 +0.05(+2.68%)
Jan 15, 2008 1.734 1.765 1.704 1.719 64,563 -0.03(-1.75%)
Jan 14, 2008 1.750 1.796 1.750 1.750 44,776 -0.03(-1.72%)
Jan 11, 2008 1.780 1.811 1.750 1.780 67,191 -0.03(-1.69%)
Jan 10, 2008 1.734 1.826 1.734 1.811 66,911 +0.06(+3.51%)
Jan 09, 2008 1.826 1.888 1.750 1.750 64,531 -0.11(-5.78%)
Jan 08, 2008 1.842 1.872 1.826 1.857 40,253 +0.06(+3.41%)
Jan 07, 2008 1.857 1.857 1.750 1.796 93,222 -0.06(-3.31%)
Jan 04, 2008 1.796 1.903 1.765 1.857 102,422 +0.05(+2.54%)
Jan 03, 2008 1.842 1.903 1.796 1.811 39,495 -0.08(-4.07%)
Jan 02, 2008 1.888 1.964 1.842 1.888 55,495 -0.03(-1.61%)
Jan 01, 2008 1.872 1.949 1.842 1.919 79,730 +0.00(+0.00%)
Dec 31, 2007 1.872 1.949 1.842 1.919 79,730 -0.02(-0.79%)
Dec 28, 2007 1.964 1.964 1.872 1.934 24,283 +0.03(+1.61%)
Dec 27, 2007 1.995 2.026 1.796 1.903 44,520 -0.08(-3.88%)
Dec 26, 2007 2.072 2.072 1.964 1.980 43,890 -0.09(-4.44%)
Dec 24, 2007 2.010 2.103 2.010 2.072 7,807 +0.02(+0.75%)
Dec 21, 2007 2.072 2.133 2.041 2.057 80,264 -0.02(-0.74%)
Dec 20, 2007 1.934 2.072 1.934 2.072 115,985 +0.11(+5.47%)
Dec 19, 2007 1.842 1.964 1.811 1.964 84,763 +0.06(+3.23%)
Dec 18, 2007 1.811 1.934 1.765 1.903 47,889 +0.06(+3.33%)
Dec 17, 2007 1.842 1.964 1.765 1.842 41,456 -0.06(-3.23%)
Dec 14, 2007 1.934 1.995 1.857 1.903 40,491 -0.09(-4.61%)
Dec 13, 2007 2.010 2.041 1.964 1.995 24,890 -0.08(-3.71%)
Dec 12, 2007 1.995 2.118 1.872 2.072 172,248 +0.06(+3.05%)
Dec 11, 2007 2.103 2.118 1.995 2.010 49,422 -0.12(-5.76%)
Dec 10, 2007 2.010 2.133 2.010 2.133 112,936 +0.12(+6.11%)
Dec 07, 2007 1.918 2.010 1.888 2.010 146,035 +0.08(+3.97%)
Dec 06, 2007 1.942 1.949 1.765 1.934 41,380 +0.00(+0.00%)
Dec 05, 2007 1.903 1.934 1.857 1.934 18,954 +0.05(+2.45%)
Dec 04, 2007 1.918 1.934 1.842 1.888 19,431 -0.06(-3.16%)
Dec 03, 2007 1.995 2.010 1.888 1.949 38,262 -0.02(-0.78%)
Nov 30, 2007 1.842 2.026 1.826 1.964 85,252 +0.06(+3.23%)
Nov 29, 2007 1.826 1.934 1.826 1.903 38,111 +0.03(+1.64%)
Nov 28, 2007 1.765 1.918 1.765 1.872 102,012 +0.14(+7.96%)
Nov 27, 2007 1.627 1.750 1.627 1.734 97,260 +0.08(+4.63%)
Nov 26, 2007 1.611 1.765 1.611 1.657 75,636 +0.00(+0.00%)
Nov 23, 2007 1.611 1.765 1.599 1.657 107,754 +0.02(+0.93%)
Nov 21, 2007 1.704 1.826 1.611 1.642 136,716 -0.09(-5.31%)
Nov 20, 2007 1.765 1.995 1.704 1.734 130,748 -0.05(-2.59%)
Nov 19, 2007 1.872 1.872 1.765 1.780 81,890 -0.09(-4.92%)
Nov 16, 2007 1.934 1.964 1.842 1.872 91,612 -0.08(-3.93%)
Nov 15, 2007 2.057 2.057 1.903 1.949 115,912 -0.08(-3.80%)
Nov 14, 2007 1.980 2.271 1.980 2.026 246,660 +0.12(+6.45%)
Nov 13, 2007 1.918 1.964 1.842 1.903 180,930 +0.02(+0.81%)
Nov 12, 2007 1.765 1.964 1.765 1.888 75,601 +0.03(+1.65%)
Nov 09, 2007 1.719 1.872 1.719 1.857 97,338 +0.12(+7.08%)
Nov 08, 2007 1.857 1.857 1.704 1.734 222,562 -0.12(-6.61%)
Nov 07, 2007 1.857 1.949 1.826 1.857 63,540 -0.06(-3.20%)
Nov 06, 2007 1.903 1.964 1.826 1.918 52,908 -0.03(-1.58%)
Nov 05, 2007 1.918 1.949 1.842 1.949 75,797 +0.03(+1.60%)
Nov 02, 2007 1.918 2.026 1.903 1.918 88,911 -0.02(-0.79%)
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.