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, 2014 2.847 2.903 2.772 2.857 87,522 +0.06(+2.10%)
Feb 27, 2014 2.710 2.834 2.602 2.798 97,126 +0.08(+2.88%)
Feb 26, 2014 2.681 2.746 2.681 2.720 100,100 +0.01(+0.36%)
Feb 25, 2014 2.727 2.727 2.651 2.710 137,257 -0.03(-1.19%)
Feb 24, 2014 2.727 2.759 2.697 2.743 82,956 +0.00(+0.00%)
Feb 21, 2014 2.648 2.746 2.648 2.743 23,924 +0.02(+0.60%)
Feb 20, 2014 2.749 2.759 2.664 2.727 241,765 -0.01(-0.36%)
Feb 19, 2014 2.723 2.736 2.678 2.736 45,389 +0.01(+0.36%)
Feb 18, 2014 2.710 2.730 2.694 2.727 66,060 +0.02(+0.60%)
Feb 14, 2014 2.733 2.710 2.710 2.710 42,262 -0.04(-1.31%)
Feb 13, 2014 2.710 2.759 2.622 2.746 25,709 +0.01(+0.48%)
Feb 12, 2014 2.694 2.756 2.691 2.733 148,821 +0.04(+1.45%)
Feb 11, 2014 2.678 2.725 2.678 2.694 64,682 +0.04(+1.48%)
Feb 10, 2014 2.550 2.681 2.547 2.655 170,354 +0.11(+4.23%)
Feb 07, 2014 2.553 2.570 2.469 2.547 79,113 +0.02(+0.65%)
Feb 06, 2014 2.531 2.560 2.511 2.531 89,185 -0.01(-0.39%)
Feb 05, 2014 2.534 2.571 2.485 2.540 91,289 +0.00(+0.13%)
Feb 04, 2014 2.553 2.606 2.531 2.537 97,031 +0.00(+0.00%)
Feb 03, 2014 2.687 2.694 2.460 2.537 378,545 -0.15(-5.47%)
Jan 31, 2014 2.678 2.766 2.645 2.684 47,980 -0.03(-1.08%)
Jan 30, 2014 2.671 2.762 2.667 2.713 82,656 +0.04(+1.59%)
Jan 29, 2014 2.759 2.769 2.635 2.671 83,036 -0.09(-3.42%)
Jan 28, 2014 2.674 2.772 2.674 2.766 146,353 +0.09(+3.42%)
Jan 27, 2014 2.779 2.878 2.550 2.674 492,883 -0.20(-6.93%)
Jan 24, 2014 3.037 3.037 2.867 2.873 326,155 -0.18(-5.78%)
Jan 23, 2014 3.075 3.123 3.033 3.050 77,058 -0.05(-1.58%)
Jan 22, 2014 3.099 3.135 3.063 3.099 190,900 +0.00(+0.00%)
Jan 21, 2014 3.043 3.109 3.043 3.099 109,392 +0.05(+1.72%)
Jan 17, 2014 3.089 3.047 3.047 3.047 137,199 -0.03(-1.06%)
Jan 16, 2014 2.994 3.118 2.942 3.079 168,761 +0.08(+2.61%)
Jan 15, 2014 2.942 3.014 2.965 3.001 144,197 +0.06(+2.00%)
Jan 14, 2014 2.929 2.942 2.851 2.942 143,361 +0.03(+1.12%)
Jan 13, 2014 2.932 2.965 2.860 2.909 49,379 -0.03(-1.11%)
Jan 10, 2014 2.971 2.975 2.873 2.942 73,613 -0.03(-0.99%)
Jan 09, 2014 2.916 2.975 2.808 2.971 141,759 +0.08(+2.94%)
Jan 08, 2014 2.985 3.011 2.887 2.887 95,690 -0.10(-3.28%)
Jan 07, 2014 2.971 3.018 2.958 2.985 82,962 +0.01(+0.33%)
Jan 06, 2014 2.955 3.020 2.932 2.975 84,546 +0.04(+1.33%)
Jan 03, 2014 2.955 2.991 2.903 2.936 51,180 -0.02(-0.55%)
Jan 02, 2014 2.939 2.981 2.922 2.952 55,130 -0.01(-0.33%)
Dec 31, 2013 2.939 2.962 2.962 2.962 90,343 +0.03(+0.89%)
Dec 30, 2013 2.952 2.952 2.844 2.936 93,237 -0.01(-0.22%)
Dec 27, 2013 2.981 2.988 2.906 2.942 139,312 -0.04(-1.21%)
Dec 26, 2013 3.017 3.053 2.890 2.978 307,382 -0.04(-1.41%)
Dec 24, 2013 2.942 3.020 2.922 3.020 190,254 +0.06(+1.98%)
Dec 23, 2013 2.929 2.981 2.903 2.962 151,715 +0.04(+1.23%)
Dec 20, 2013 2.798 3.040 2.775 2.926 479,080 +0.11(+4.06%)
Dec 19, 2013 2.717 2.811 2.710 2.811 143,315 +0.08(+2.99%)
Dec 18, 2013 2.710 2.730 2.620 2.730 172,745 +0.01(+0.36%)
Dec 17, 2013 2.727 2.756 2.694 2.720 110,338 +0.01(+0.36%)
Dec 16, 2013 2.691 2.736 2.612 2.710 371,565 +0.07(+2.47%)
Dec 13, 2013 2.694 2.694 2.596 2.645 250,897 -0.02(-0.61%)
Dec 12, 2013 2.629 2.661 2.596 2.661 183,476 +0.03(+0.99%)
Dec 11, 2013 2.674 2.766 2.570 2.635 367,930 -0.03(-0.98%)
Dec 10, 2013 2.743 2.756 2.635 2.661 102,504 -0.08(-3.09%)
Dec 09, 2013 2.766 2.779 2.707 2.746 60,432 +0.00(+0.00%)
Dec 06, 2013 2.756 2.776 2.678 2.746 0 +0.01(+0.48%)
Dec 05, 2013 2.792 2.792 2.678 2.733 0 +0.03(+1.09%)
Dec 04, 2013 2.694 2.761 2.586 2.704 0 -0.01(-0.48%)
Dec 03, 2013 2.811 2.825 2.671 2.717 0 -0.09(-3.26%)
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.