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 (%)
Mar 31, 2004 1.710 1.750 1.690 1.740 79,400 +0.05(+2.96%)
Mar 30, 2004 1.690 1.720 1.620 1.690 38,500 +0.08(+4.97%)
Mar 29, 2004 1.690 1.720 1.600 1.610 163,100 -0.07(-4.17%)
Mar 26, 2004 1.620 1.750 1.620 1.680 82,600 +0.02(+1.20%)
Mar 25, 2004 1.720 1.720 1.640 1.660 44,900 -0.04(-2.35%)
Mar 24, 2004 1.750 1.750 1.650 1.700 54,700 -0.03(-1.73%)
Mar 23, 2004 1.690 1.730 1.660 1.730 35,900 +0.01(+0.58%)
Mar 22, 2004 1.690 1.720 1.650 1.720 73,100 +0.02(+1.18%)
Mar 19, 2004 1.750 1.750 1.680 1.700 56,400 -0.05(-2.91%)
Mar 18, 2004 1.750 1.800 1.750 1.751 51,100 -0.01(-0.51%)
Mar 17, 2004 1.650 1.820 1.640 1.760 100,500 +0.09(+5.39%)
Mar 16, 2004 1.640 1.720 1.640 1.670 34,100 +0.00(+0.00%)
Mar 15, 2004 1.740 1.740 1.640 1.670 28,500 -0.04(-2.34%)
Mar 12, 2004 1.680 1.720 1.640 1.710 29,600 +0.06(+3.64%)
Mar 11, 2004 1.650 1.700 1.630 1.650 95,100 -0.06(-3.23%)
Mar 10, 2004 1.800 1.800 1.700 1.705 128,900 -0.08(-4.75%)
Mar 09, 2004 1.800 1.810 1.750 1.790 54,800 -0.04(-2.19%)
Mar 08, 2004 1.880 1.930 1.800 1.830 57,500 -0.03(-1.61%)
Mar 05, 2004 1.850 1.910 1.800 1.860 115,700 +0.02(+1.09%)
Mar 04, 2004 1.780 1.890 1.700 1.840 154,300 +0.06(+3.37%)
Mar 03, 2004 1.760 1.780 1.710 1.780 54,200 +0.04(+2.30%)
Mar 02, 2004 1.750 1.790 1.720 1.740 74,800 +0.00(+0.00%)
Mar 01, 2004 1.700 1.810 1.700 1.740 39,500 -0.03(-1.69%)
Feb 27, 2004 1.840 1.840 1.720 1.770 36,700 -0.03(-1.56%)
Feb 26, 2004 1.800 1.810 1.700 1.798 36,200 +0.03(+1.58%)
Feb 25, 2004 1.805 1.860 1.660 1.770 135,400 +0.00(+0.00%)
Feb 24, 2004 1.860 1.870 1.590 1.770 373,600 -0.08(-4.32%)
Feb 23, 2004 1.700 1.900 1.700 1.850 203,800 +0.07(+3.93%)
Feb 20, 2004 1.750 1.822 1.690 1.780 92,100 +0.01(+0.56%)
Feb 19, 2004 1.960 1.960 1.760 1.770 155,600 -0.16(-8.29%)
Feb 18, 2004 1.950 1.970 1.890 1.930 84,600 -0.02(-1.03%)
Feb 17, 2004 1.990 1.990 1.950 1.950 96,000 -0.02(-1.02%)
Feb 13, 2004 2.000 2.000 1.900 1.970 74,900 -0.03(-1.50%)
Feb 12, 2004 1.950 2.020 1.900 2.000 100,200 +0.05(+2.56%)
Feb 11, 2004 1.910 1.950 1.750 1.950 116,500 +0.03(+1.56%)
Feb 10, 2004 1.940 2.020 1.920 1.920 93,400 -0.02(-1.03%)
Feb 09, 2004 1.900 2.040 1.880 1.940 226,600 +0.05(+2.65%)
Feb 06, 2004 1.840 1.920 1.800 1.890 55,600 +0.04(+2.16%)
Feb 05, 2004 1.750 1.920 1.720 1.850 145,800 +0.07(+3.93%)
Feb 04, 2004 1.760 1.800 1.700 1.780 131,200 -0.04(-2.09%)
Feb 03, 2004 1.820 1.840 1.760 1.818 120,900 -0.06(-3.19%)
Feb 02, 2004 1.870 1.890 1.760 1.878 167,000 -0.00(-0.11%)
Jan 30, 2004 1.890 2.030 1.810 1.880 250,700 -0.11(-5.53%)
Jan 29, 2004 2.010 2.130 1.920 1.990 290,100 -0.01(-0.50%)
Jan 28, 2004 2.020 2.150 1.980 2.000 447,900 +0.00(+0.00%)
Jan 27, 2004 1.910 2.110 1.910 2.000 611,300 +0.09(+4.71%)
Jan 26, 2004 1.980 1.990 1.910 1.910 101,300 -0.02(-1.04%)
Jan 23, 2004 1.960 1.970 1.900 1.930 331,400 +0.03(+1.58%)
Jan 22, 2004 1.880 1.960 1.880 1.900 120,000 -0.02(-1.04%)
Jan 21, 2004 1.900 1.970 1.900 1.920 81,000 -0.00(-0.05%)
Jan 20, 2004 2.000 2.000 1.885 1.921 205,500 +0.00(+0.10%)
Jan 16, 2004 1.900 2.060 1.880 1.919 424,700 +0.02(+1.00%)
Jan 15, 2004 1.810 1.920 1.740 1.900 96,405 +0.02(+1.06%)
Jan 14, 2004 1.900 1.900 1.800 1.880 147,511 +0.05(+2.73%)
Jan 13, 2004 1.680 1.890 1.630 1.830 221,302 +0.12(+7.02%)
Jan 12, 2004 1.780 1.830 1.610 1.710 190,757 -0.10(-5.52%)
Jan 09, 2004 1.770 1.850 1.760 1.810 196,970 -0.02(-1.09%)
Jan 08, 2004 1.960 1.960 1.760 1.830 193,072 -0.03(-1.61%)
Jan 07, 2004 1.970 1.970 1.840 1.860 230,338 -0.11(-5.58%)
Jan 06, 2004 1.750 1.970 1.750 1.970 291,000 +0.22(+12.44%)
Jan 05, 2004 1.860 1.900 1.730 1.752 427,500 +0.00(+0.11%)
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.