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 (%)
Jul 31, 2003 1.210 1.210 1.020 1.200 266,300 -0.01(-0.83%)
Jul 30, 2003 1.030 1.210 0.9610 1.210 386,900 +0.19(+18.63%)
Jul 29, 2003 0.9500 1.020 0.9000 1.020 177,700 +0.08(+8.51%)
Jul 28, 2003 0.9300 0.9500 0.9000 0.9400 114,800 +0.00(+0.00%)
Jul 25, 2003 0.7800 0.9400 0.7800 0.9400 82,400 +0.10(+11.90%)
Jul 24, 2003 0.8500 0.9000 0.7800 0.8400 93,300 +0.02(+2.44%)
Jul 23, 2003 0.7400 0.8500 0.7300 0.8200 81,400 +0.07(+9.33%)
Jul 22, 2003 0.7500 0.7700 0.7300 0.7500 25,900 +0.00(+0.00%)
Jul 21, 2003 0.7400 0.8000 0.7300 0.7500 32,200 +0.01(+1.35%)
Jul 18, 2003 0.7900 0.7900 0.7400 0.7400 103,500 -0.01(-1.33%)
Jul 17, 2003 0.8100 0.8100 0.7500 0.7500 19,400 -0.05(-6.25%)
Jul 16, 2003 0.8000 0.8200 0.7500 0.8000 82,900 +0.03(+3.90%)
Jul 15, 2003 0.8100 0.8400 0.7700 0.7700 82,000 -0.03(-3.75%)
Jul 14, 2003 0.7800 0.8200 0.7600 0.8000 125,100 +0.01(+1.27%)
Jul 11, 2003 0.8000 0.8100 0.7700 0.7900 81,400 -0.01(-1.25%)
Jul 10, 2003 0.8300 0.8300 0.8000 0.8000 4,600 -0.02(-2.44%)
Jul 09, 2003 0.8600 0.8700 0.7900 0.8200 89,100 -0.04(-4.65%)
Jul 08, 2003 0.8200 0.9200 0.7900 0.8600 218,700 +0.04(+4.88%)
Jul 07, 2003 0.7000 0.8500 0.6100 0.8200 265,900 +0.12(+17.14%)
Jul 03, 2003 0.6200 0.7000 0.5900 0.7000 405,600 +0.06(+9.37%)
Jul 02, 2003 0.6300 0.6400 0.6300 0.6400 5,600 +0.00(+0.00%)
Jul 01, 2003 0.6300 0.6400 0.5900 0.6400 35,100 +0.00(+0.00%)
Jun 30, 2003 0.6100 0.6600 0.6100 0.6400 16,200 +0.02(+3.23%)
Jun 27, 2003 0.6100 0.6100 0.6000 0.6200 3,900 +0.01(+1.64%)
Jun 26, 2003 0.6300 0.6300 0.6030 0.6100 8,800 -0.02(-3.17%)
Jun 25, 2003 0.6000 0.6400 0.6000 0.6300 12,100 -0.01(-1.56%)
Jun 24, 2003 0.6500 0.6500 0.6200 0.6400 65,100 -0.02(-3.03%)
Jun 23, 2003 0.6700 0.6900 0.6400 0.6600 15,200 +0.01(+1.54%)
Jun 20, 2003 0.6800 0.6800 0.6300 0.6500 24,500 -0.04(-5.80%)
Jun 19, 2003 0.7400 0.7400 0.6700 0.6900 52,000 -0.01(-1.43%)
Jun 18, 2003 0.7300 0.7300 0.6500 0.7000 18,200 -0.03(-4.11%)
Jun 17, 2003 0.6600 0.7400 0.6600 0.7300 82,300 +0.07(+9.94%)
Jun 16, 2003 0.6800 0.7000 0.6110 0.6640 20,500 -0.02(-2.35%)
Jun 13, 2003 0.6100 0.6800 0.6000 0.6800 26,100 +0.05(+7.94%)
Jun 12, 2003 0.6100 0.6500 0.6100 0.6300 67,000 +0.01(+1.61%)
Jun 11, 2003 0.6800 0.6800 0.6000 0.6200 113,600 +0.00(+0.00%)
Jun 10, 2003 0.6300 0.6800 0.6000 0.6200 124,600 -0.06(-8.82%)
Jun 09, 2003 0.6800 0.6900 0.6100 0.6800 83,400 -0.01(-1.45%)
Jun 06, 2003 0.7400 0.7900 0.6900 0.6900 104,900 -0.05(-6.76%)
Jun 05, 2003 0.6600 0.7400 0.6600 0.7400 116,900 +0.09(+13.85%)
Jun 04, 2003 0.6000 0.6800 0.5700 0.6500 87,400 +0.05(+8.33%)
Jun 03, 2003 0.6200 0.6400 0.5900 0.6000 32,800 +0.02(+3.45%)
Jun 02, 2003 0.6300 0.6500 0.5800 0.5800 144,900 -0.04(-6.45%)
May 30, 2003 0.5400 0.6400 0.5300 0.6200 84,500 +0.10(+19.23%)
May 29, 2003 0.5700 0.5700 0.5200 0.5200 113,200 -0.03(-5.45%)
May 28, 2003 0.5500 0.5700 0.5100 0.5500 54,900 +0.02(+3.77%)
May 27, 2003 0.4900 0.5500 0.4900 0.5300 172,000 +0.03(+6.00%)
May 23, 2003 0.4900 0.5000 0.4700 0.5000 26,300 +0.03(+6.38%)
May 22, 2003 0.4700 0.4900 0.4500 0.4700 29,700 -0.02(-4.08%)
May 21, 2003 0.4600 0.4900 0.4500 0.4900 269,600 +0.03(+6.52%)
May 20, 2003 0.4500 0.4600 0.4300 0.4600 106,400 +0.00(+0.00%)
May 19, 2003 0.4600 0.4700 0.4400 0.4600 34,700 -0.01(-2.13%)
May 16, 2003 0.5000 0.5000 0.4500 0.4700 50,300 +0.02(+4.44%)
May 15, 2003 0.4800 0.5000 0.4500 0.4500 78,900 -0.01(-2.17%)
May 14, 2003 0.5000 0.5200 0.4500 0.4600 91,400 -0.04(-8.00%)
May 13, 2003 0.5600 0.6100 0.5000 0.5000 270,800 -0.06(-10.71%)
May 12, 2003 0.6200 0.6200 0.5200 0.5600 204,500 -0.05(-8.20%)
May 09, 2003 0.5500 0.6400 0.5000 0.6100 199,000 +0.09(+17.31%)
May 08, 2003 0.4800 0.5500 0.4800 0.5200 279,200 +0.05(+10.64%)
May 07, 2003 0.4700 0.4900 0.4400 0.4700 80,900 +0.03(+6.82%)
May 06, 2003 0.4500 0.4700 0.4400 0.4400 60,900 +0.00(+0.00%)
May 05, 2003 0.4200 0.4900 0.4000 0.4400 66,700 +0.02(+4.76%)
May 02, 2003 0.4000 0.4300 0.4000 0.4200 10,400 +0.02(+5.00%)
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.