Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

N/A 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, 2014 8.200 8.470 8.100 8.220 15,667 -0.09(-1.08%)
Jan 30, 2014 8.180 8.460 8.169 8.310 26,990 +0.13(+1.59%)
Jan 29, 2014 8.450 8.480 8.070 8.180 27,114 -0.29(-3.42%)
Jan 28, 2014 8.190 8.490 8.190 8.470 47,789 +0.28(+3.42%)
Jan 27, 2014 8.510 8.814 7.810 8.190 160,942 -0.61(-6.93%)
Jan 24, 2014 9.300 9.300 8.780 8.800 106,500 -0.54(-5.78%)
Jan 23, 2014 9.418 9.565 9.290 9.340 25,162 -0.15(-1.58%)
Jan 22, 2014 9.490 9.600 9.380 9.490 62,335 +0.00(+0.00%)
Jan 21, 2014 9.320 9.520 9.320 9.490 35,720 +0.16(+1.71%)
Jan 17, 2014 9.460 9.330 9.330 9.330 44,800 -0.10(-1.06%)
Jan 16, 2014 9.170 9.550 9.010 9.430 55,106 +0.24(+2.61%)
Jan 15, 2014 9.010 9.230 9.080 9.190 47,085 +0.18(+2.00%)
Jan 14, 2014 8.970 9.010 8.730 9.010 46,812 +0.10(+1.12%)
Jan 13, 2014 8.980 9.080 8.760 8.910 16,124 -0.10(-1.11%)
Jan 10, 2014 9.100 9.110 8.800 9.010 24,037 -0.09(-0.99%)
Jan 09, 2014 8.930 9.110 8.600 9.100 46,289 +0.26(+2.94%)
Jan 08, 2014 9.140 9.220 8.840 8.840 31,246 -0.30(-3.28%)
Jan 07, 2014 9.100 9.242 9.060 9.140 27,090 +0.03(+0.33%)
Jan 06, 2014 9.050 9.250 8.980 9.110 27,607 +0.12(+1.33%)
Jan 03, 2014 9.050 9.160 8.890 8.990 16,712 -0.05(-0.55%)
Jan 02, 2014 9.000 9.130 8.950 9.040 18,002 -0.03(-0.33%)
Dec 31, 2013 9.000 9.070 9.070 9.070 29,500 +0.08(+0.89%)
Dec 30, 2013 9.040 9.040 8.710 8.990 30,445 -0.02(-0.22%)
Dec 27, 2013 9.130 9.150 8.900 9.010 45,490 -0.11(-1.21%)
Dec 26, 2013 9.240 9.350 8.850 9.120 100,370 -0.13(-1.41%)
Dec 24, 2013 9.010 9.250 8.950 9.250 62,124 +0.18(+1.98%)
Dec 23, 2013 8.970 9.130 8.890 9.070 49,540 +0.11(+1.23%)
Dec 20, 2013 8.570 9.310 8.499 8.960 156,435 +0.35(+4.07%)
Dec 19, 2013 8.320 8.610 8.300 8.610 46,797 +0.25(+2.99%)
Dec 18, 2013 8.300 8.360 8.025 8.360 56,407 +0.03(+0.36%)
Dec 17, 2013 8.350 8.440 8.250 8.330 36,029 +0.03(+0.36%)
Dec 16, 2013 8.240 8.380 8.000 8.300 121,328 +0.20(+2.47%)
Dec 13, 2013 8.250 8.250 7.950 8.100 81,926 -0.05(-0.61%)
Dec 12, 2013 8.050 8.150 7.950 8.150 59,911 +0.08(+0.99%)
Dec 11, 2013 8.190 8.470 7.870 8.070 120,141 -0.08(-0.98%)
Dec 10, 2013 8.400 8.440 8.070 8.150 33,471 -0.26(-3.09%)
Dec 09, 2013 8.470 8.510 8.290 8.410 19,733 +0.00(+0.00%)
Dec 06, 2013 8.440 8.500 8.200 8.410 0 +0.04(+0.48%)
Dec 05, 2013 8.550 8.550 8.200 8.370 0 +0.09(+1.09%)
Dec 04, 2013 8.250 8.455 7.920 8.280 0 -0.04(-0.48%)
Dec 03, 2013 8.610 8.651 8.180 8.320 0 -0.28(-3.26%)
Dec 02, 2013 8.730 8.730 8.400 8.600 0 -0.14(-1.60%)
Nov 29, 2013 8.520 8.800 8.520 8.740 0 +0.31(+3.68%)
Nov 27, 2013 8.530 8.700 8.280 8.430 0 -0.07(-0.82%)
Nov 26, 2013 8.740 8.850 8.360 8.500 0 +0.03(+0.35%)
Nov 25, 2013 8.760 8.760 8.420 8.470 0 -0.24(-2.76%)
Nov 22, 2013 8.200 9.040 8.182 8.710 0 +0.58(+7.13%)
Nov 21, 2013 7.880 8.310 7.880 8.130 0 +0.24(+3.04%)
Nov 20, 2013 7.790 8.000 7.370 7.890 0 +0.13(+1.68%)
Nov 19, 2013 7.700 7.870 7.410 7.760 0 +0.02(+0.26%)
Nov 18, 2013 7.500 8.000 7.499 7.740 0 +0.24(+3.20%)
Nov 15, 2013 7.600 7.700 7.370 7.500 0 -0.11(-1.45%)
Nov 14, 2013 6.850 7.650 6.850 7.610 0 +0.79(+11.58%)
Nov 12, 2013 6.930 7.080 6.720 6.820 0 -0.09(-1.30%)
Nov 11, 2013 6.850 7.010 6.610 6.910 0 +0.04(+0.58%)
Nov 08, 2013 6.700 6.950 6.580 6.870 0 +0.23(+3.46%)
Nov 07, 2013 6.910 6.940 6.600 6.640 0 -0.26(-3.77%)
Nov 06, 2013 6.820 6.990 6.590 6.900 0 +0.05(+0.73%)
Nov 05, 2013 6.770 6.950 6.580 6.850 0 +0.00(+0.00%)
Nov 04, 2013 6.970 6.980 6.630 6.850 0 -0.17(-2.42%)
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.