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 (%)
Aug 29, 2003 1.360 1.440 1.350 1.420 261,900 +0.06(+4.49%)
Aug 28, 2003 1.460 1.470 1.330 1.359 316,300 -0.12(-8.18%)
Aug 27, 2003 1.550 1.560 1.450 1.480 177,800 -0.07(-4.52%)
Aug 26, 2003 1.540 1.560 1.490 1.550 74,800 -0.05(-3.13%)
Aug 25, 2003 1.640 1.650 1.540 1.600 180,100 +0.00(+0.00%)
Aug 22, 2003 1.640 1.720 1.510 1.600 262,200 +0.00(+0.00%)
Aug 21, 2003 1.380 1.630 1.360 1.600 396,900 +0.18(+12.52%)
Aug 20, 2003 1.490 1.500 1.390 1.422 276,100 -0.08(-5.20%)
Aug 19, 2003 1.580 1.630 1.420 1.500 377,900 -0.13(-7.98%)
Aug 18, 2003 1.640 1.750 1.520 1.630 628,400 +0.01(+0.62%)
Aug 15, 2003 1.550 1.760 1.460 1.620 902,000 +0.13(+8.72%)
Aug 14, 2003 1.260 1.600 1.230 1.490 2,185,800 +0.32(+27.35%)
Aug 13, 2003 1.170 1.180 1.150 1.170 87,300 +0.01(+0.86%)
Aug 12, 2003 1.171 1.180 1.130 1.160 62,500 -0.02(-1.69%)
Aug 11, 2003 1.200 1.210 1.150 1.180 44,700 -0.01(-0.42%)
Aug 08, 2003 1.170 1.190 1.110 1.185 118,000 +0.05(+3.95%)
Aug 07, 2003 1.100 1.140 1.100 1.140 51,000 +0.07(+6.54%)
Aug 06, 2003 1.050 1.110 1.050 1.070 68,500 -0.01(-0.93%)
Aug 05, 2003 1.110 1.120 1.060 1.080 81,300 -0.04(-3.57%)
Aug 04, 2003 1.160 1.180 1.060 1.120 67,400 -0.01(-0.88%)
Aug 01, 2003 1.160 1.160 1.080 1.130 120,200 -0.07(-5.83%)
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%)
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.