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, 2014 11.21 11.21 10.55 10.88 76,460 +0.21(+1.97%)
Sep 29, 2014 10.88 10.88 10.33 10.67 87,330 +0.31(+2.99%)
Sep 26, 2014 10.26 10.45 10.25 10.36 8,932 +0.22(+2.17%)
Sep 25, 2014 10.52 10.63 10.05 10.14 33,939 -0.47(-4.43%)
Sep 24, 2014 10.45 10.73 9.680 10.61 72,078 -0.02(-0.19%)
Sep 23, 2014 10.02 10.69 9.920 10.63 196,588 +0.57(+5.67%)
Sep 22, 2014 10.03 10.46 9.810 10.06 177,451 +0.10(+1.00%)
Sep 19, 2014 9.830 10.06 9.740 9.960 70,168 +0.17(+1.74%)
Sep 18, 2014 9.430 10.00 9.410 9.790 87,422 +0.46(+4.93%)
Sep 17, 2014 9.090 9.900 9.090 9.330 49,353 +0.25(+2.75%)
Sep 16, 2014 8.800 9.550 8.690 9.080 46,313 +0.22(+2.48%)
Sep 15, 2014 8.760 8.990 8.610 8.860 22,882 -0.18(-1.99%)
Sep 12, 2014 8.740 9.250 8.494 9.040 59,660 +0.28(+3.20%)
Sep 11, 2014 8.610 8.850 8.610 8.760 15,574 -0.03(-0.34%)
Sep 10, 2014 8.730 8.850 8.570 8.790 37,547 -0.02(-0.23%)
Sep 09, 2014 8.870 8.990 8.560 8.810 35,226 -0.08(-0.90%)
Sep 08, 2014 8.950 9.000 8.600 8.890 40,517 +0.21(+2.42%)
Sep 05, 2014 8.610 8.680 8.420 8.680 23,303 +0.12(+1.40%)
Sep 04, 2014 8.510 8.650 8.450 8.560 15,313 +0.03(+0.35%)
Sep 03, 2014 8.460 8.620 8.460 8.530 6,631 +0.06(+0.71%)
Sep 02, 2014 8.540 8.540 8.400 8.470 4,780 -0.07(-0.82%)
Aug 29, 2014 8.570 8.540 8.540 8.540 13,500 -0.06(-0.70%)
Aug 28, 2014 8.531 8.620 8.530 8.600 8,558 -0.03(-0.35%)
Aug 27, 2014 8.600 8.690 8.550 8.630 8,425 -0.06(-0.69%)
Aug 26, 2014 8.760 8.770 8.600 8.690 23,389 -0.10(-1.14%)
Aug 25, 2014 8.870 8.870 8.780 8.790 5,606 -0.03(-0.34%)
Aug 22, 2014 8.765 8.930 8.690 8.820 4,207 +0.06(+0.68%)
Aug 21, 2014 8.800 8.850 8.760 8.760 3,618 -0.03(-0.34%)
Aug 20, 2014 8.890 8.900 8.395 8.790 18,422 -0.11(-1.24%)
Aug 19, 2014 8.920 8.950 8.920 8.900 10,802 +0.08(+0.91%)
Aug 18, 2014 8.720 8.830 8.600 8.820 11,671 +0.08(+0.92%)
Aug 15, 2014 9.050 9.050 8.230 8.740 76,195 +0.13(+1.51%)
Aug 14, 2014 8.500 8.840 8.500 8.610 70,940 +0.13(+1.53%)
Aug 13, 2014 8.140 8.490 7.090 8.480 31,799 +0.53(+6.67%)
Aug 12, 2014 7.980 8.170 7.920 7.950 14,361 -0.03(-0.38%)
Aug 11, 2014 8.070 8.150 7.880 7.980 13,839 -0.16(-1.97%)
Aug 08, 2014 8.180 8.180 8.050 8.140 8,554 +0.00(+0.00%)
Aug 07, 2014 8.100 8.180 8.100 8.140 6,160 +0.02(+0.25%)
Aug 06, 2014 8.090 8.210 8.070 8.120 18,253 +0.06(+0.74%)
Aug 05, 2014 8.220 8.410 7.950 8.060 13,217 -0.37(-4.39%)
Aug 04, 2014 8.320 8.580 8.310 8.430 5,567 +0.17(+2.06%)
Aug 01, 2014 8.300 8.430 8.100 8.260 19,369 -0.13(-1.55%)
Jul 31, 2014 7.980 8.410 7.980 8.390 21,936 +0.39(+4.88%)
Jul 30, 2014 8.060 8.100 7.815 8.000 19,727 -0.10(-1.23%)
Jul 29, 2014 8.140 8.150 8.010 8.100 9,571 -0.05(-0.61%)
Jul 28, 2014 8.460 8.460 7.990 8.150 19,824 +0.10(+1.24%)
Jul 25, 2014 8.200 8.200 7.970 8.050 16,194 -0.19(-2.31%)
Jul 24, 2014 8.710 8.710 8.050 8.240 29,418 -0.05(-0.60%)
Jul 23, 2014 8.400 8.630 8.240 8.290 16,454 -0.13(-1.54%)
Jul 22, 2014 8.553 8.760 8.400 8.420 25,563 -0.27(-3.11%)
Jul 21, 2014 8.550 8.700 8.400 8.690 13,885 +0.10(+1.16%)
Jul 18, 2014 8.690 8.690 8.590 8.590 4,226 -0.03(-0.35%)
Jul 17, 2014 8.700 8.760 8.620 8.620 13,449 -0.04(-0.46%)
Jul 16, 2014 8.600 8.660 8.350 8.660 28,414 +0.08(+0.93%)
Jul 15, 2014 8.360 8.580 8.180 8.580 18,487 +0.18(+2.14%)
Jul 14, 2014 8.250 8.420 8.200 8.400 34,000 +0.05(+0.60%)
Jul 11, 2014 8.040 8.350 7.920 8.350 100,916 +0.32(+3.99%)
Jul 10, 2014 7.920 8.140 7.920 8.030 17,851 +0.05(+0.63%)
Jul 09, 2014 7.950 8.010 7.950 7.980 6,466 +0.03(+0.38%)
Jul 08, 2014 7.920 8.000 7.810 7.950 16,058 -0.11(-1.36%)
Jul 07, 2014 8.250 8.250 7.900 8.060 16,766 -0.15(-1.83%)
Jul 03, 2014 7.920 8.210 8.210 8.210 8,500 +0.20(+2.50%)
Jul 02, 2014 7.960 8.110 7.930 8.010 20,141 -0.08(-0.99%)
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.