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 31, 2011 5.370 5.450 5.120 5.149 40,413 -0.16(-3.03%)
Aug 30, 2011 5.220 5.350 5.200 5.310 81,559 +0.15(+2.91%)
Aug 29, 2011 5.080 5.310 5.000 5.160 210,136 +0.18(+3.61%)
Aug 26, 2011 4.940 5.090 4.850 4.980 35,878 -0.02(-0.40%)
Aug 25, 2011 5.090 5.090 4.920 5.000 19,666 -0.04(-0.79%)
Aug 24, 2011 5.020 5.100 4.975 5.040 18,408 +0.05(+1.00%)
Aug 23, 2011 5.150 5.150 4.978 4.990 30,137 -0.03(-0.60%)
Aug 22, 2011 5.130 5.140 4.858 5.020 89,590 +0.03(+0.60%)
Aug 19, 2011 4.730 4.990 4.730 4.990 35,488 +0.19(+3.96%)
Aug 18, 2011 4.850 4.970 4.730 4.800 41,537 -0.20(-4.00%)
Aug 17, 2011 5.030 5.110 4.870 5.000 71,668 +0.00(+0.00%)
Aug 16, 2011 5.040 5.120 4.950 5.000 27,907 -0.12(-2.34%)
Aug 15, 2011 4.950 5.180 4.720 5.120 361,379 +0.18(+3.64%)
Aug 12, 2011 4.760 4.995 4.610 4.940 254,509 +0.25(+5.33%)
Aug 11, 2011 4.500 4.899 4.330 4.690 69,864 +0.42(+9.84%)
Aug 10, 2011 4.700 4.700 3.990 4.270 54,440 -0.49(-10.29%)
Aug 09, 2011 4.840 5.230 4.260 4.760 137,309 +0.76(+19.00%)
Aug 08, 2011 3.930 4.210 3.750 4.000 130,324 -0.05(-1.23%)
Aug 05, 2011 4.140 4.310 3.930 4.050 34,570 -0.05(-1.22%)
Aug 04, 2011 4.740 5.290 4.000 4.100 277,025 -0.68(-14.23%)
Aug 03, 2011 4.790 4.870 4.650 4.780 39,554 +0.01(+0.21%)
Aug 02, 2011 4.840 5.040 4.720 4.770 36,470 -0.06(-1.24%)
Aug 01, 2011 4.910 5.020 4.500 4.830 80,894 +0.03(+0.63%)
Jul 29, 2011 4.680 4.840 4.680 4.800 18,611 +0.06(+1.27%)
Jul 28, 2011 4.680 4.840 4.640 4.740 29,812 +0.08(+1.74%)
Jul 27, 2011 4.730 4.800 4.650 4.659 11,683 -0.12(-2.53%)
Jul 26, 2011 4.840 4.840 4.740 4.780 8,806 -0.04(-0.83%)
Jul 25, 2011 4.820 4.860 4.740 4.820 27,114 -0.07(-1.43%)
Jul 22, 2011 4.920 4.980 4.860 4.890 5,300 -0.05(-1.01%)
Jul 21, 2011 5.000 5.130 4.830 4.940 31,086 -0.06(-1.20%)
Jul 20, 2011 4.910 5.090 4.900 5.000 57,850 +0.13(+2.67%)
Jul 19, 2011 4.750 5.030 4.750 4.870 35,069 +0.14(+2.96%)
Jul 18, 2011 4.890 4.890 4.650 4.730 18,895 -0.19(-3.86%)
Jul 15, 2011 4.920 5.070 4.910 4.920 43,838 +0.04(+0.82%)
Jul 14, 2011 4.950 5.000 4.860 4.880 31,531 -0.04(-0.81%)
Jul 13, 2011 4.720 5.080 4.700 4.920 112,638 +0.20(+4.24%)
Jul 12, 2011 4.850 4.950 4.700 4.720 33,647 -0.10(-2.07%)
Jul 11, 2011 5.050 5.140 4.800 4.820 70,617 -0.27(-5.30%)
Jul 08, 2011 4.980 5.150 4.980 5.090 39,511 +0.09(+1.80%)
Jul 07, 2011 5.040 5.220 4.960 5.000 75,225 +0.02(+0.40%)
Jul 06, 2011 5.000 5.110 4.960 4.980 54,319 -0.01(-0.20%)
Jul 05, 2011 4.710 5.110 4.710 4.990 44,167 +0.27(+5.72%)
Jul 01, 2011 4.590 4.770 4.550 4.720 70,735 +0.13(+2.83%)
Jun 30, 2011 4.600 4.790 4.550 4.590 53,445 +0.00(+0.00%)
Jun 29, 2011 4.530 4.660 4.470 4.590 58,725 +0.09(+2.00%)
Jun 28, 2011 4.560 4.710 4.460 4.500 58,260 -0.02(-0.44%)
Jun 27, 2011 4.540 4.620 4.460 4.520 31,285 +0.02(+0.44%)
Jun 24, 2011 4.680 4.680 4.350 4.500 27,323 +0.00(+0.00%)
Jun 23, 2011 4.540 4.610 4.410 4.500 34,292 +0.02(+0.45%)
Jun 22, 2011 4.400 4.570 4.320 4.480 30,875 +0.11(+2.52%)
Jun 21, 2011 4.300 4.400 4.250 4.370 27,612 +0.12(+2.82%)
Jun 20, 2011 4.260 4.380 4.150 4.250 63,499 -0.15(-3.41%)
Jun 17, 2011 4.690 4.720 4.350 4.400 54,465 -0.23(-4.97%)
Jun 16, 2011 4.640 4.870 4.580 4.630 38,605 +0.02(+0.43%)
Jun 15, 2011 4.560 4.690 4.410 4.610 84,665 +0.02(+0.44%)
Jun 14, 2011 4.500 4.930 4.440 4.590 76,981 +0.15(+3.38%)
Jun 13, 2011 4.790 4.790 4.400 4.440 97,532 -0.26(-5.53%)
Jun 10, 2011 5.000 5.030 4.700 4.700 63,488 -0.20(-4.07%)
Jun 09, 2011 4.890 4.980 4.800 4.899 61,586 +0.01(+0.19%)
Jun 08, 2011 5.120 5.180 4.870 4.890 31,522 -0.25(-4.86%)
Jun 07, 2011 5.050 5.140 4.950 5.140 42,174 +0.12(+2.39%)
Jun 06, 2011 4.960 5.230 4.900 5.020 86,139 -0.02(-0.40%)
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.