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 (%)
Sep 30, 2009 1.720 1.720 1.660 1.660 3,563 -0.05(-2.94%)
Sep 29, 2009 1.760 1.760 1.710 1.710 604 -0.04(-2.27%)
Sep 28, 2009 1.810 1.810 1.660 1.750 14,428 -0.06(-3.31%)
Sep 25, 2009 1.830 1.830 1.800 1.810 6,125 +0.04(+2.26%)
Sep 24, 2009 1.860 1.900 1.721 1.770 15,581 -0.09(-4.84%)
Sep 23, 2009 1.840 1.900 1.680 1.860 57,435 +0.02(+1.09%)
Sep 22, 2009 1.850 1.850 1.700 1.840 14,493 -0.01(-0.55%)
Sep 21, 2009 1.850 1.860 1.660 1.850 13,338 +0.00(+0.00%)
Sep 18, 2009 1.820 1.850 1.620 1.850 35,249 +0.12(+6.94%)
Sep 17, 2009 1.650 1.850 1.650 1.730 67,177 +0.08(+4.85%)
Sep 16, 2009 1.500 1.660 1.490 1.650 59,418 +0.01(+0.61%)
Sep 15, 2009 1.560 1.720 1.560 1.640 39,159 +0.06(+3.80%)
Sep 14, 2009 1.560 1.640 1.540 1.580 20,612 +0.00(+0.00%)
Sep 11, 2009 1.510 1.590 1.510 1.580 5,400 +0.00(+0.00%)
Sep 10, 2009 1.530 1.580 1.510 1.580 500 +0.00(+0.00%)
Sep 09, 2009 1.500 1.600 1.500 1.580 14,720 +0.06(+3.95%)
Sep 08, 2009 1.510 1.570 1.500 1.520 13,884 -0.06(-3.79%)
Sep 04, 2009 1.610 1.628 1.560 1.580 4,700 +0.01(+0.64%)
Sep 03, 2009 1.530 1.570 1.500 1.570 2,333 -0.02(-1.26%)
Sep 02, 2009 1.530 1.590 1.500 1.590 1,934 +0.06(+3.92%)
Sep 01, 2009 1.650 1.650 1.400 1.530 746,503 -0.10(-6.13%)
Aug 31, 2009 1.530 1.630 1.530 1.630 7,274 -0.01(-0.61%)
Aug 28, 2009 1.540 1.640 1.540 1.640 14,086 +0.08(+5.13%)
Aug 27, 2009 1.670 1.690 1.560 1.560 10,023 -0.11(-6.59%)
Aug 26, 2009 1.650 1.730 1.650 1.670 15,188 +0.03(+1.83%)
Aug 25, 2009 1.550 1.640 1.450 1.640 5,132 +0.14(+9.33%)
Aug 24, 2009 1.500 1.660 1.460 1.500 15,961 -0.14(-8.54%)
Aug 21, 2009 1.680 1.700 1.500 1.640 18,007 -0.02(-1.09%)
Aug 20, 2009 1.580 1.740 1.580 1.658 57,018 +0.09(+5.61%)
Aug 19, 2009 1.570 1.630 1.500 1.570 7,035 -0.01(-0.63%)
Aug 18, 2009 1.440 1.600 1.395 1.580 68,164 +0.10(+6.76%)
Aug 17, 2009 1.320 1.480 1.250 1.480 40,569 +0.07(+4.96%)
Aug 14, 2009 1.460 1.478 1.400 1.410 14,727 -0.03(-1.81%)
Aug 13, 2009 1.470 1.500 1.436 1.436 5,200 +0.02(+1.13%)
Aug 12, 2009 1.470 1.470 1.380 1.420 8,580 -0.04(-2.74%)
Aug 11, 2009 1.470 1.500 1.440 1.460 11,452 +0.00(+0.00%)
Aug 10, 2009 1.400 1.500 1.350 1.460 30,953 +0.13(+9.77%)
Aug 07, 2009 1.330 1.400 1.220 1.330 35,362 +0.00(+0.00%)
Aug 06, 2009 1.300 1.340 1.300 1.330 5,430 +0.03(+2.31%)
Aug 05, 2009 1.270 1.330 1.250 1.300 12,675 +0.04(+3.17%)
Aug 04, 2009 1.230 1.260 1.230 1.260 42,706 -0.01(-0.79%)
Aug 03, 2009 1.330 1.330 1.110 1.270 24,733 -0.03(-2.31%)
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%)
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.