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, 2009 1.300 1.300 1.300 1.300 7,109 -0.03(-2.25%)
Jul 30, 2009 1.340 1.340 1.250 1.330 35,499 -0.02(-1.49%)
Jul 28, 2009 1.340 1.350 1.350 1.350 4,031 +0.00(+0.00%)
Jul 27, 2009 1.310 1.350 1.280 1.350 7,050 +0.01(+0.75%)
Jul 24, 2009 1.330 1.340 1.330 1.340 900 +0.02(+1.52%)
Jul 23, 2009 1.300 1.320 1.280 1.320 4,038 +0.03(+2.33%)
Jul 22, 2009 1.310 1.320 1.290 1.290 22,099 -0.03(-2.27%)
Jul 21, 2009 1.320 1.330 1.230 1.320 2,700 +0.05(+3.93%)
Jul 20, 2009 1.290 1.300 1.260 1.270 22,940 -0.07(-5.22%)
Jul 17, 2009 1.320 1.340 1.320 1.340 300 +0.01(+0.75%)
Jul 16, 2009 1.250 1.330 1.250 1.330 2,200 +0.07(+5.74%)
Jul 15, 2009 1.270 1.290 1.258 1.258 11,140 -0.00(-0.17%)
Jul 14, 2009 1.270 1.270 1.260 1.260 6,081 +0.00(+0.00%)
Jul 13, 2009 1.270 1.270 1.260 1.260 1,836 +0.00(+0.00%)
Jul 10, 2009 1.250 1.260 1.250 1.260 1,950 +0.01(+0.80%)
Jul 09, 2009 1.260 1.260 1.230 1.250 5,510 -0.02(-1.57%)
Jul 08, 2009 1.195 1.340 1.180 1.270 17,623 +0.14(+12.31%)
Jul 07, 2009 1.300 1.300 1.131 1.131 13,470 -0.18(-13.69%)
Jul 06, 2009 1.310 1.310 1.310 1.310 500 -0.01(-0.75%)
Jul 02, 2009 1.300 1.340 1.300 1.320 2,366 -0.03(-2.22%)
Jul 01, 2009 1.320 1.350 1.320 1.350 9,200 +0.00(+0.00%)
Jun 30, 2009 1.280 1.399 1.280 1.350 4,128 +0.06(+4.65%)
Jun 29, 2009 1.300 1.330 1.280 1.290 1,198 -0.04(-2.89%)
Jun 26, 2009 1.340 1.340 1.328 1.328 1,559 -0.02(-1.60%)
Jun 25, 2009 1.350 1.350 1.350 1.350 12,400 +0.01(+0.75%)
Jun 24, 2009 1.350 1.380 1.340 1.340 11,700 +0.04(+3.08%)
Jun 23, 2009 1.350 1.350 1.110 1.300 17,580 -0.06(-4.41%)
Jun 22, 2009 1.380 1.400 1.360 1.360 4,600 -0.08(-5.56%)
Jun 19, 2009 1.361 1.440 1.360 1.440 33,210 +0.08(+5.88%)
Jun 18, 2009 1.410 1.450 1.350 1.360 15,700 -0.01(-0.73%)
Jun 17, 2009 1.520 1.520 1.300 1.370 24,416 -0.18(-11.61%)
Jun 16, 2009 1.670 1.670 1.440 1.550 10,549 +0.01(+0.49%)
Jun 15, 2009 1.600 1.600 1.542 1.542 1,267 -0.14(-8.19%)
Jun 12, 2009 1.620 1.685 1.600 1.680 11,555 -0.02(-1.18%)
Jun 11, 2009 1.662 1.700 1.520 1.700 36,606 +0.01(+0.59%)
Jun 10, 2009 1.690 1.690 1.660 1.690 2,142 -0.05(-2.87%)
Jun 09, 2009 1.650 1.740 1.650 1.740 19,055 +0.06(+3.57%)
Jun 08, 2009 1.650 1.680 1.590 1.680 2,768 +0.08(+5.13%)
Jun 05, 2009 1.530 1.600 1.530 1.598 37,199 +0.05(+3.10%)
Jun 04, 2009 1.480 1.590 1.480 1.550 9,718 +0.08(+5.44%)
Jun 03, 2009 1.420 1.560 1.400 1.470 28,033 +0.07(+5.00%)
Jun 02, 2009 1.410 1.420 1.390 1.400 23,021 +0.01(+0.71%)
Jun 01, 2009 1.430 1.430 1.390 1.390 6,712 +0.02(+1.47%)
May 29, 2009 1.490 1.490 1.300 1.370 8,311 -0.09(-6.16%)
May 28, 2009 1.450 1.460 1.395 1.460 20,371 +0.00(+0.00%)
May 27, 2009 1.390 1.460 1.360 1.460 12,658 +0.09(+6.57%)
May 26, 2009 1.450 1.450 1.350 1.370 14,928 -0.05(-3.52%)
May 22, 2009 1.360 1.440 1.300 1.420 7,543 +0.06(+4.41%)
May 21, 2009 1.360 1.360 1.360 1.360 5,750 +0.01(+0.74%)
May 20, 2009 1.340 1.360 1.340 1.350 14,362 +0.04(+3.05%)
May 19, 2009 1.300 1.330 1.270 1.310 11,600 +0.05(+3.97%)
May 18, 2009 1.300 1.300 1.250 1.260 6,500 +0.02(+1.61%)
May 15, 2009 1.329 1.329 1.240 1.240 12,673 -0.05(-3.87%)
May 14, 2009 1.270 1.290 1.270 1.290 3,950 +0.04(+3.19%)
May 13, 2009 1.300 1.300 1.220 1.250 53,990 -0.05(-3.85%)
May 12, 2009 1.290 1.340 1.290 1.300 10,193 +0.04(+3.17%)
May 11, 2009 1.250 1.260 1.240 1.260 81,452 +0.03(+2.44%)
May 08, 2009 1.260 1.320 1.190 1.230 50,804 -0.06(-4.66%)
May 07, 2009 1.310 1.340 1.290 1.290 3,868 +0.00(+0.01%)
May 06, 2009 1.250 1.350 1.250 1.290 66,447 +0.04(+3.20%)
May 05, 2009 1.230 1.250 1.150 1.250 60,258 -0.02(-1.57%)
May 04, 2009 1.280 1.280 1.250 1.270 21,788 +0.02(+1.60%)
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.