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 (%)
Oct 31, 2012 3.000 3.110 2.910 3.060 40,576 -0.05(-1.61%)
Oct 26, 2012 2.890 3.110 3.110 3.110 40,200 +0.01(+0.32%)
Oct 25, 2012 3.130 3.130 3.050 3.100 10,176 -0.06(-1.90%)
Oct 24, 2012 3.150 3.160 3.150 3.160 300 +0.05(+1.61%)
Oct 22, 2012 3.050 3.110 3.110 3.110 34,000 +0.02(+0.65%)
Oct 19, 2012 3.230 3.250 3.020 3.090 18,352 -0.16(-4.92%)
Oct 18, 2012 3.180 3.250 3.160 3.250 12,427 +0.01(+0.31%)
Oct 17, 2012 3.170 3.250 3.110 3.240 88,697 +0.11(+3.51%)
Oct 16, 2012 3.010 3.170 3.000 3.130 279,270 +0.12(+3.99%)
Oct 15, 2012 2.930 3.080 2.930 3.010 203,946 +0.07(+2.38%)
Oct 12, 2012 2.900 3.000 2.850 2.940 127,155 +0.04(+1.38%)
Oct 11, 2012 2.840 2.940 2.800 2.900 82,581 +0.14(+5.07%)
Oct 10, 2012 2.750 2.850 2.750 2.760 16,720 +0.01(+0.36%)
Oct 09, 2012 2.650 2.790 2.630 2.750 25,824 +0.12(+4.56%)
Oct 08, 2012 2.680 2.770 2.490 2.630 40,520 +0.02(+0.77%)
Oct 05, 2012 2.760 2.880 2.560 2.610 22,690 -0.14(-5.09%)
Oct 04, 2012 3.020 3.020 2.690 2.750 22,715 -0.17(-5.82%)
Oct 03, 2012 2.990 2.990 2.840 2.920 2,970 +0.01(+0.34%)
Oct 02, 2012 3.030 3.030 2.811 2.910 9,574 -0.02(-0.68%)
Oct 01, 2012 2.920 3.010 2.920 2.930 25,868 +0.04(+1.38%)
Sep 28, 2012 2.880 3.000 2.790 2.890 20,450 +0.17(+6.25%)
Sep 27, 2012 2.750 2.970 2.680 2.720 10,036 -0.03(-1.09%)
Sep 26, 2012 2.920 3.070 2.730 2.750 13,902 -0.05(-1.79%)
Sep 25, 2012 2.730 3.090 2.720 2.800 28,218 +0.04(+1.45%)
Sep 24, 2012 2.910 2.980 2.750 2.760 31,652 -0.15(-5.15%)
Sep 21, 2012 3.050 3.120 2.870 2.910 55,044 -0.08(-2.71%)
Sep 20, 2012 3.010 3.130 2.990 2.991 74,400 -0.01(-0.30%)
Sep 19, 2012 2.920 3.199 2.790 3.000 110,676 +0.06(+2.04%)
Sep 18, 2012 3.010 3.010 2.850 2.940 11,826 -0.04(-1.34%)
Sep 17, 2012 2.950 3.000 2.920 2.980 20,119 -0.02(-0.67%)
Sep 14, 2012 2.960 3.030 2.890 3.000 19,588 +0.10(+3.45%)
Sep 13, 2012 2.878 3.000 2.820 2.900 82,660 +0.01(+0.35%)
Sep 12, 2012 2.600 3.030 2.600 2.890 164,473 +0.28(+10.73%)
Sep 11, 2012 2.430 2.700 2.430 2.610 61,719 +0.06(+2.35%)
Sep 10, 2012 2.630 2.650 2.530 2.550 17,700 -0.09(-3.41%)
Sep 07, 2012 2.710 2.750 2.441 2.640 37,208 +0.11(+4.35%)
Sep 06, 2012 2.340 2.690 2.340 2.530 18,754 +0.03(+1.20%)
Sep 05, 2012 2.420 2.570 2.420 2.500 20,407 -0.02(-0.79%)
Sep 04, 2012 2.550 2.550 2.450 2.520 2,000 -0.03(-1.18%)
Aug 31, 2012 2.540 2.590 2.430 2.550 17,728 +0.07(+2.82%)
Aug 30, 2012 2.570 2.590 2.420 2.480 20,284 -0.08(-3.16%)
Aug 29, 2012 2.590 2.590 2.490 2.561 6,808 +0.00(+0.04%)
Aug 27, 2012 2.590 2.620 2.550 2.560 20,153 -0.03(-1.16%)
Aug 24, 2012 2.610 2.610 2.446 2.590 20,735 +0.04(+1.57%)
Aug 23, 2012 2.580 2.610 2.550 2.550 26,312 +0.00(+0.00%)
Aug 22, 2012 2.610 2.610 2.550 2.550 20,821 -0.04(-1.70%)
Aug 21, 2012 2.550 2.639 2.540 2.594 24,765 +0.02(+0.93%)
Aug 20, 2012 2.580 2.630 2.511 2.570 42,207 +0.00(+0.00%)
Aug 17, 2012 2.550 2.650 2.504 2.570 29,036 -0.03(-1.12%)
Aug 16, 2012 2.500 2.599 2.450 2.599 61,744 +0.09(+3.55%)
Aug 15, 2012 2.490 2.530 2.350 2.510 21,182 -0.01(-0.40%)
Aug 14, 2012 2.490 2.530 2.450 2.520 7,552 -0.00(-0.08%)
Aug 13, 2012 2.450 2.530 2.340 2.522 33,347 +0.01(+0.48%)
Aug 10, 2012 2.390 2.520 2.378 2.510 5,772 +0.06(+2.45%)
Aug 09, 2012 2.580 2.650 2.340 2.450 43,676 -0.03(-1.21%)
Aug 08, 2012 2.460 2.580 2.440 2.480 30,871 -0.08(-3.28%)
Aug 07, 2012 2.520 2.600 2.400 2.564 28,334 +0.01(+0.55%)
Aug 06, 2012 2.550 2.570 2.430 2.550 9,592 +0.19(+8.05%)
Aug 03, 2012 2.560 2.600 2.350 2.360 23,625 -0.16(-6.35%)
Aug 02, 2012 2.540 2.590 2.500 2.520 3,850 -0.03(-1.18%)
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.