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 (%)
Mar 31, 2004 2.624 2.686 2.594 2.670 51,736 +0.08(+2.96%)
Mar 30, 2004 2.594 2.640 2.486 2.594 25,086 +0.12(+4.97%)
Mar 29, 2004 2.594 2.640 2.456 2.471 106,274 -0.11(-4.17%)
Mar 26, 2004 2.486 2.686 2.486 2.578 53,821 +0.03(+1.20%)
Mar 25, 2004 2.640 2.640 2.517 2.548 29,256 -0.06(-2.35%)
Mar 24, 2004 2.686 2.686 2.532 2.609 35,642 -0.05(-1.73%)
Mar 23, 2004 2.594 2.655 2.548 2.655 23,392 +0.02(+0.58%)
Mar 22, 2004 2.594 2.640 2.532 2.640 47,631 +0.03(+1.18%)
Mar 19, 2004 2.686 2.686 2.578 2.609 36,749 -0.08(-2.91%)
Mar 18, 2004 2.686 2.762 2.686 2.687 33,296 -0.01(-0.51%)
Mar 17, 2004 2.532 2.793 2.517 2.701 65,485 +0.14(+5.39%)
Mar 16, 2004 2.517 2.640 2.517 2.563 22,219 +0.00(+0.00%)
Mar 15, 2004 2.670 2.670 2.517 2.563 18,570 -0.06(-2.34%)
Mar 12, 2004 2.578 2.640 2.517 2.624 19,287 +0.09(+3.64%)
Mar 11, 2004 2.532 2.609 2.502 2.532 61,966 -0.08(-3.23%)
Mar 10, 2004 2.762 2.762 2.609 2.617 83,990 -0.13(-4.75%)
Mar 09, 2004 2.762 2.778 2.686 2.747 35,707 -0.06(-2.19%)
Mar 08, 2004 2.885 2.962 2.762 2.808 37,466 -0.05(-1.61%)
Mar 05, 2004 2.839 2.931 2.762 2.855 75,389 +0.03(+1.09%)
Mar 04, 2004 2.732 2.901 2.609 2.824 100,540 +0.09(+3.37%)
Mar 03, 2004 2.701 2.732 2.624 2.732 35,316 +0.06(+2.30%)
Mar 02, 2004 2.686 2.747 2.640 2.670 48,739 +0.00(+0.00%)
Mar 01, 2004 2.609 2.778 2.609 2.670 25,737 -0.05(-1.69%)
Feb 27, 2004 2.824 2.824 2.640 2.716 23,913 -0.04(-1.56%)
Feb 26, 2004 2.762 2.778 2.609 2.759 23,587 +0.04(+1.58%)
Feb 25, 2004 2.770 2.855 2.548 2.716 88,225 +0.00(+0.00%)
Feb 24, 2004 2.855 2.870 2.440 2.716 243,435 -0.12(-4.32%)
Feb 23, 2004 2.609 2.916 2.609 2.839 132,794 +0.11(+3.93%)
Feb 20, 2004 2.686 2.796 2.594 2.732 60,011 +0.02(+0.56%)
Feb 19, 2004 3.008 3.008 2.701 2.716 101,387 -0.25(-8.29%)
Feb 18, 2004 2.993 3.023 2.901 2.962 55,124 -0.03(-1.03%)
Feb 17, 2004 3.054 3.054 2.993 2.993 62,552 -0.03(-1.02%)
Feb 13, 2004 3.069 3.069 2.916 3.023 48,804 -0.05(-1.50%)
Feb 12, 2004 2.993 3.100 2.916 3.069 65,289 +0.08(+2.56%)
Feb 11, 2004 2.931 2.993 2.686 2.993 75,910 +0.05(+1.56%)
Feb 10, 2004 2.977 3.100 2.947 2.947 60,858 -0.03(-1.03%)
Feb 09, 2004 2.916 3.131 2.885 2.977 147,651 +0.08(+2.65%)
Feb 06, 2004 2.824 2.947 2.762 2.901 36,228 +0.06(+2.16%)
Feb 05, 2004 2.686 2.947 2.640 2.839 95,002 +0.11(+3.93%)
Feb 04, 2004 2.701 2.762 2.609 2.732 85,489 -0.06(-2.09%)
Feb 03, 2004 2.793 2.824 2.701 2.790 78,777 -0.09(-3.19%)
Feb 02, 2004 2.870 2.901 2.701 2.882 108,816 -0.00(-0.11%)
Jan 30, 2004 2.901 3.115 2.778 2.885 163,354 -0.17(-5.53%)
Jan 29, 2004 3.085 3.269 2.947 3.054 189,027 -0.02(-0.50%)
Jan 28, 2004 3.100 3.300 3.039 3.069 291,848 +0.00(+0.00%)
Jan 27, 2004 2.931 3.238 2.931 3.069 398,319 +0.14(+4.71%)
Jan 26, 2004 3.039 3.054 2.931 2.931 66,006 -0.03(-1.04%)
Jan 23, 2004 3.008 3.023 2.916 2.962 215,938 +0.05(+1.58%)
Jan 22, 2004 2.885 3.008 2.885 2.916 78,191 -0.03(-1.04%)
Jan 21, 2004 2.916 3.023 2.916 2.947 52,779 -0.00(-0.05%)
Jan 20, 2004 3.069 3.069 2.893 2.948 133,902 +0.00(+0.10%)
Jan 16, 2004 2.916 3.161 2.885 2.945 276,731 +0.03(+1.00%)
Jan 15, 2004 2.778 2.947 2.670 2.916 62,816 +0.03(+1.06%)
Jan 14, 2004 2.916 2.916 2.762 2.885 96,117 +0.08(+2.73%)
Jan 13, 2004 2.578 2.901 2.502 2.808 144,198 +0.18(+7.02%)
Jan 12, 2004 2.732 2.808 2.471 2.624 124,296 -0.15(-5.52%)
Jan 09, 2004 2.716 2.839 2.701 2.778 128,344 -0.03(-1.09%)
Jan 08, 2004 3.008 3.008 2.701 2.808 125,804 -0.05(-1.61%)
Jan 07, 2004 3.023 3.023 2.824 2.855 150,086 -0.17(-5.58%)
Jan 06, 2004 2.686 3.023 2.686 3.023 189,613 +0.33(+12.44%)
Jan 05, 2004 2.855 2.916 2.655 2.689 278,556 +0.00(+0.11%)
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.