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, 2008 1.367 1.397 1.351 1.355 25,666 +0.00(+0.32%)
Mar 28, 2008 1.351 1.397 1.351 1.351 22,828 +0.00(+0.00%)
Mar 27, 2008 1.412 1.412 1.351 1.351 23,411 -0.03(-2.22%)
Mar 26, 2008 1.458 1.519 1.320 1.381 181,889 +0.00(+0.00%)
Mar 25, 2008 1.351 1.412 1.335 1.381 23,317 +0.03(+2.27%)
Mar 24, 2008 1.304 1.381 1.274 1.351 30,448 +0.05(+3.53%)
Mar 21, 2008 1.258 1.320 1.228 1.304 22,932 +0.00(+0.00%)
Mar 20, 2008 1.258 1.320 1.228 1.304 22,932 +0.06(+4.81%)
Mar 19, 2008 1.228 1.289 1.228 1.245 29,579 +0.00(+0.12%)
Mar 18, 2008 1.258 1.320 1.228 1.243 29,182 -0.02(-1.22%)
Mar 17, 2008 1.243 1.335 1.197 1.258 23,979 +0.03(+2.50%)
Mar 14, 2008 1.289 1.289 1.228 1.228 20,925 -0.05(-3.61%)
Mar 13, 2008 1.304 1.320 1.258 1.274 21,826 -0.05(-3.49%)
Mar 12, 2008 1.473 1.473 1.289 1.320 37,140 +0.08(+6.17%)
Mar 11, 2008 1.320 1.320 1.182 1.243 132,401 -0.08(-5.81%)
Mar 10, 2008 1.320 1.381 1.320 1.320 67,843 +0.00(+0.00%)
Mar 07, 2008 1.397 1.442 1.320 1.320 248,244 -0.15(-10.42%)
Mar 06, 2008 1.504 1.535 1.427 1.473 128,687 -0.02(-1.23%)
Mar 05, 2008 1.473 1.504 1.473 1.492 19,885 +0.04(+2.86%)
Mar 04, 2008 1.504 1.504 1.443 1.450 15,064 -0.01(-0.53%)
Mar 03, 2008 1.458 1.519 1.443 1.458 35,476 -0.05(-3.06%)
Feb 29, 2008 1.475 1.519 1.443 1.504 36,368 -0.02(-1.01%)
Feb 28, 2008 1.473 1.535 1.473 1.519 4,626 +0.00(+0.00%)
Feb 27, 2008 1.535 1.581 1.504 1.519 28,657 +0.00(+0.00%)
Feb 26, 2008 1.519 1.535 1.473 1.519 25,666 +0.03(+2.06%)
Feb 25, 2008 1.504 1.550 1.443 1.489 61,754 -0.02(-1.02%)
Feb 22, 2008 1.504 1.519 1.443 1.504 102,966 -0.03(-2.00%)
Feb 21, 2008 1.581 1.596 1.519 1.535 36,755 +0.00(+0.00%)
Feb 20, 2008 1.550 1.565 1.535 1.535 25,945 -0.02(-0.99%)
Feb 19, 2008 1.550 1.565 1.535 1.550 9,708 -0.02(-0.98%)
Feb 18, 2008 1.596 1.596 1.535 1.565 17,601 +0.00(+0.00%)
Feb 15, 2008 1.596 1.596 1.535 1.565 17,601 +0.00(+0.00%)
Feb 14, 2008 1.596 1.611 1.535 1.565 72,043 +0.00(+0.00%)
Feb 13, 2008 1.611 1.611 1.550 1.565 16,015 -0.03(-1.91%)
Feb 12, 2008 1.565 1.611 1.535 1.596 34,894 -0.02(-0.96%)
Feb 11, 2008 1.535 1.611 1.535 1.611 5,528 +0.08(+5.00%)
Feb 08, 2008 1.535 1.535 1.504 1.535 30,429 +0.00(+0.00%)
Feb 07, 2008 1.535 1.565 1.489 1.535 95,706 -0.03(-1.95%)
Feb 06, 2008 1.565 1.596 1.535 1.565 38,567 -0.03(-1.93%)
Feb 05, 2008 1.535 1.657 1.535 1.596 41,636 +0.03(+1.96%)
Feb 04, 2008 1.535 1.622 1.535 1.565 13,841 +0.00(+0.00%)
Feb 01, 2008 1.611 1.657 1.535 1.565 56,207 -0.08(-4.67%)
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%)
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.