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 (%)
Jan 30, 2004 1.890 2.030 1.810 1.880 250,700 -0.11(-5.53%)
Jan 29, 2004 2.010 2.130 1.920 1.990 290,100 -0.01(-0.50%)
Jan 28, 2004 2.020 2.150 1.980 2.000 447,900 +0.00(+0.00%)
Jan 27, 2004 1.910 2.110 1.910 2.000 611,300 +0.09(+4.71%)
Jan 26, 2004 1.980 1.990 1.910 1.910 101,300 -0.02(-1.04%)
Jan 23, 2004 1.960 1.970 1.900 1.930 331,400 +0.03(+1.58%)
Jan 22, 2004 1.880 1.960 1.880 1.900 120,000 -0.02(-1.04%)
Jan 21, 2004 1.900 1.970 1.900 1.920 81,000 -0.00(-0.05%)
Jan 20, 2004 2.000 2.000 1.885 1.921 205,500 +0.00(+0.10%)
Jan 16, 2004 1.900 2.060 1.880 1.919 424,700 +0.02(+1.00%)
Jan 15, 2004 1.810 1.920 1.740 1.900 96,405 +0.02(+1.06%)
Jan 14, 2004 1.900 1.900 1.800 1.880 147,511 +0.05(+2.73%)
Jan 13, 2004 1.680 1.890 1.630 1.830 221,302 +0.12(+7.02%)
Jan 12, 2004 1.780 1.830 1.610 1.710 190,757 -0.10(-5.52%)
Jan 09, 2004 1.770 1.850 1.760 1.810 196,970 -0.02(-1.09%)
Jan 08, 2004 1.960 1.960 1.760 1.830 193,072 -0.03(-1.61%)
Jan 07, 2004 1.970 1.970 1.840 1.860 230,338 -0.11(-5.58%)
Jan 06, 2004 1.750 1.970 1.750 1.970 291,000 +0.22(+12.44%)
Jan 05, 2004 1.860 1.900 1.730 1.752 427,500 +0.00(+0.11%)
Jan 02, 2004 1.680 1.830 1.610 1.750 548,900 +0.15(+9.37%)
Dec 31, 2003 1.450 1.710 1.450 1.600 607,800 +0.15(+10.34%)
Dec 30, 2003 1.410 1.480 1.380 1.450 214,312 +0.03(+2.11%)
Dec 29, 2003 1.440 1.460 1.380 1.420 267,342 -0.01(-0.70%)
Dec 26, 2003 1.500 1.500 1.400 1.430 121,417 +0.01(+0.70%)
Dec 24, 2003 1.400 1.450 1.390 1.420 130,020 -0.01(-0.70%)
Dec 23, 2003 1.380 1.450 1.370 1.430 126,698 +0.04(+2.88%)
Dec 22, 2003 1.420 1.460 1.380 1.390 197,902 -0.05(-3.47%)
Dec 19, 2003 1.420 1.490 1.400 1.440 152,677 -0.01(-0.69%)
Dec 18, 2003 1.450 1.510 1.400 1.450 251,115 +0.04(+2.84%)
Dec 17, 2003 1.380 1.440 1.380 1.410 77,450 -0.01(-0.70%)
Dec 16, 2003 1.450 1.460 1.370 1.420 205,298 +0.00(+0.00%)
Dec 15, 2003 1.490 1.550 1.420 1.420 222,326 -0.06(-4.05%)
Dec 12, 2003 1.370 1.490 1.370 1.480 232,375 +0.10(+7.25%)
Dec 11, 2003 1.420 1.480 1.380 1.380 190,000 -0.04(-2.82%)
Dec 10, 2003 1.510 1.510 1.410 1.420 171,463 -0.09(-5.96%)
Dec 09, 2003 1.550 1.580 1.470 1.510 221,044 +0.00(+0.00%)
Dec 08, 2003 1.540 1.590 1.470 1.510 254,480 -0.02(-1.31%)
Dec 05, 2003 1.601 1.601 1.560 1.530 75,965 -0.06(-3.77%)
Dec 04, 2003 1.672 1.700 1.560 1.590 70,927 -0.07(-4.22%)
Dec 03, 2003 1.630 1.700 1.610 1.660 124,907 +0.03(+1.84%)
Dec 02, 2003 1.620 1.720 1.610 1.630 176,099 -0.12(-6.86%)
Dec 01, 2003 1.600 1.750 1.590 1.750 237,863 +0.17(+10.76%)
Nov 28, 2003 1.570 1.630 1.500 1.580 181,984 +0.02(+1.28%)
Nov 26, 2003 1.740 1.770 1.550 1.560 386,946 -0.16(-9.30%)
Nov 25, 2003 1.570 1.740 1.490 1.720 388,624 +0.21(+13.91%)
Nov 24, 2003 1.580 1.600 1.460 1.510 215,982 -0.01(-0.66%)
Nov 21, 2003 1.600 1.600 1.520 1.520 89,619 -0.08(-5.00%)
Nov 20, 2003 1.500 1.620 1.370 1.600 180,870 +0.01(+0.63%)
Nov 19, 2003 1.632 1.660 1.500 1.590 265,037 -0.04(-2.45%)
Nov 18, 2003 1.670 1.720 1.570 1.630 196,535 +0.00(+0.00%)
Nov 17, 2003 1.650 1.690 1.520 1.630 366,375 -0.04(-2.40%)
Nov 14, 2003 1.680 1.800 1.610 1.670 467,286 -0.04(-2.34%)
Nov 13, 2003 1.750 1.770 1.680 1.710 399,029 -0.06(-3.39%)
Nov 12, 2003 1.730 1.890 1.610 1.770 1,523,144 -0.04(-2.21%)
Nov 11, 2003 2.150 2.150 1.780 1.810 1,857,876 -0.69(-27.60%)
Nov 07, 2003 2.470 2.500 2.400 2.500 234,997 +0.08(+3.31%)
Nov 06, 2003 2.501 2.501 2.400 2.420 174,632 -0.13(-5.10%)
Nov 05, 2003 2.510 2.550 2.440 2.550 339,990 +0.07(+2.82%)
Nov 04, 2003 2.660 2.660 2.400 2.480 359,775 -0.07(-2.75%)
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.