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, 2011 1.127 1.169 1.107 1.120 372,741 -0.01(-0.87%)
Feb 25, 2011 1.100 1.149 1.087 1.130 533,170 +0.05(+4.22%)
Feb 24, 2011 1.091 1.156 1.045 1.084 414,067 -0.01(-1.19%)
Feb 23, 2011 1.100 1.123 1.035 1.097 254,676 +0.01(+0.60%)
Feb 22, 2011 1.182 1.215 1.081 1.091 230,795 -0.08(-7.22%)
Feb 18, 2011 1.127 1.176 1.110 1.176 261,695 +0.05(+4.05%)
Feb 17, 2011 1.094 1.140 1.078 1.130 320,468 +0.04(+3.66%)
Feb 16, 2011 1.081 1.143 1.078 1.090 151,437 +0.02(+1.77%)
Feb 15, 2011 1.061 1.113 1.048 1.071 345,301 +0.00(+0.31%)
Feb 14, 2011 1.074 1.078 1.038 1.068 171,762 -0.01(-0.61%)
Feb 11, 2011 1.097 1.113 1.071 1.074 184,061 -0.01(-0.60%)
Feb 10, 2011 1.130 1.169 1.081 1.081 408,401 -0.04(-3.50%)
Feb 09, 2011 1.110 1.143 1.100 1.120 67,950 +0.01(+0.88%)
Feb 08, 2011 1.104 1.155 1.097 1.110 302,549 +0.01(+1.19%)
Feb 07, 2011 1.176 1.176 1.094 1.097 493,691 -0.04(-3.72%)
Feb 04, 2011 1.149 1.172 1.133 1.140 88,046 -0.01(-0.57%)
Feb 03, 2011 1.107 1.172 1.107 1.146 352,853 +0.03(+2.93%)
Feb 02, 2011 1.120 1.153 1.094 1.113 157,846 -0.01(-1.16%)
Feb 01, 2011 1.130 1.162 1.094 1.127 317,163 +0.00(+0.35%)
Jan 31, 2011 1.113 1.156 1.104 1.123 221,258 +0.01(+0.82%)
Jan 28, 2011 1.087 1.136 1.071 1.113 311,265 +0.03(+2.71%)
Jan 27, 2011 1.169 1.172 1.071 1.084 324,868 -0.08(-6.48%)
Jan 26, 2011 1.192 1.228 1.156 1.159 321,273 -0.02(-1.93%)
Jan 25, 2011 1.231 1.234 1.159 1.182 267,508 -0.05(-3.72%)
Jan 24, 2011 1.228 1.273 1.195 1.228 302,564 -0.00(-0.26%)
Jan 21, 2011 1.288 1.296 1.198 1.231 350,572 -0.06(-4.31%)
Jan 20, 2011 1.362 1.362 1.273 1.287 332,745 -0.08(-5.52%)
Jan 19, 2011 1.388 1.420 1.339 1.362 262,727 -0.02(-1.18%)
Jan 18, 2011 1.411 1.411 1.319 1.378 344,716 -0.04(-2.99%)
Jan 14, 2011 1.502 1.502 1.404 1.420 179,893 -0.06(-3.76%)
Jan 13, 2011 1.430 1.509 1.430 1.476 233,141 +0.05(+3.20%)
Jan 12, 2011 1.401 1.469 1.342 1.430 188,088 +0.03(+2.34%)
Jan 11, 2011 1.388 1.420 1.358 1.398 303,915 +0.03(+1.91%)
Jan 10, 2011 1.371 1.384 1.349 1.371 241,321 +0.00(+0.00%)
Jan 07, 2011 1.383 1.404 1.336 1.371 216,331 -0.01(-0.71%)
Jan 06, 2011 1.381 1.407 1.345 1.381 181,899 +0.00(+0.00%)
Jan 05, 2011 1.411 1.447 1.309 1.381 507,969 +0.01(+0.71%)
Jan 04, 2011 1.352 1.372 1.306 1.371 328,657 +0.04(+2.94%)
Jan 03, 2011 1.313 1.355 1.293 1.332 499,051 +0.04(+3.03%)
Dec 31, 2010 1.290 1.313 1.280 1.293 115,893 +0.01(+0.51%)
Dec 30, 2010 1.290 1.306 1.257 1.287 277,804 +0.03(+2.60%)
Dec 29, 2010 1.257 1.313 1.251 1.254 310,012 +0.01(+1.05%)
Dec 28, 2010 1.251 1.293 1.234 1.241 303,063 +0.00(+0.00%)
Dec 27, 2010 1.257 1.257 1.208 1.241 271,431 +0.03(+2.70%)
Dec 23, 2010 1.215 1.241 1.189 1.208 447,870 +0.02(+1.65%)
Dec 22, 2010 1.221 1.224 1.162 1.189 224,860 -0.02(-1.62%)
Dec 21, 2010 1.211 1.224 1.176 1.208 355,836 +0.04(+3.35%)
Dec 20, 2010 1.143 1.208 1.143 1.169 331,535 +0.02(+1.99%)
Dec 17, 2010 1.107 1.149 1.104 1.146 185,715 +0.05(+4.78%)
Dec 16, 2010 1.048 1.110 1.048 1.094 179,097 +0.04(+4.04%)
Dec 15, 2010 1.042 1.061 1.029 1.051 141,891 +0.00(+0.31%)
Dec 14, 2010 1.149 1.176 0.9959 1.048 541,650 -0.11(-9.32%)
Dec 13, 2010 1.202 1.224 1.133 1.156 549,995 -0.05(-4.32%)
Dec 10, 2010 1.238 1.290 1.208 1.208 266,598 -0.03(-2.37%)
Dec 09, 2010 1.257 1.283 1.234 1.238 198,225 +0.00(+0.00%)
Dec 08, 2010 1.202 1.277 1.202 1.238 219,332 +0.04(+2.99%)
Dec 07, 2010 1.244 1.254 1.198 1.202 103,420 +0.00(+0.00%)
Dec 06, 2010 1.202 1.224 1.162 1.202 350,379 +0.01(+0.57%)
Dec 03, 2010 1.241 1.260 1.185 1.195 83,354 -0.07(-5.70%)
Dec 02, 2010 1.267 1.290 1.215 1.267 164,394 +0.01(+0.78%)
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.