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 (%)
Oct 31, 2003 2.310 2.710 2.310 2.700 532,343 +0.39(+16.88%)
Oct 30, 2003 2.400 2.480 2.360 2.310 304,225 -0.09(-3.75%)
Oct 29, 2003 2.520 2.520 2.330 2.400 401,690 -0.11(-4.38%)
Oct 28, 2003 2.570 2.668 2.500 2.510 142,119 -0.05(-1.95%)
Oct 27, 2003 2.330 2.650 2.330 2.560 449,900 +0.23(+9.87%)
Oct 24, 2003 2.380 2.490 2.250 2.330 434,800 -0.07(-2.92%)
Oct 23, 2003 2.460 2.620 2.360 2.400 687,900 -0.35(-12.73%)
Oct 22, 2003 2.910 2.910 2.700 2.750 164,900 -0.13(-4.51%)
Oct 21, 2003 2.800 2.950 2.800 2.880 224,450 +0.09(+3.23%)
Oct 20, 2003 2.700 2.820 2.690 2.790 178,895 +0.04(+1.45%)
Oct 17, 2003 2.910 2.990 2.700 2.750 207,524 -0.16(-5.50%)
Oct 16, 2003 2.710 2.940 2.720 2.910 208,718 +0.20(+7.38%)
Oct 15, 2003 2.900 2.990 2.660 2.710 368,120 -0.19(-6.55%)
Oct 14, 2003 3.100 3.100 2.840 2.900 440,793 -0.19(-6.12%)
Oct 13, 2003 3.140 3.250 3.010 3.089 506,307 +0.09(+2.97%)
Oct 10, 2003 2.800 3.140 2.800 3.000 1,239,268 +0.22(+7.91%)
Oct 09, 2003 2.330 2.800 2.330 2.780 1,579,992 +0.48(+20.87%)
Oct 08, 2003 2.270 2.380 2.250 2.300 193,175 +0.04(+1.77%)
Oct 07, 2003 2.220 2.370 2.160 2.260 293,150 +0.05(+2.26%)
Oct 06, 2003 2.130 2.230 2.130 2.210 152,565 +0.08(+3.76%)
Oct 03, 2003 2.250 2.360 2.110 2.130 325,481 -0.09(-4.05%)
Oct 02, 2003 2.370 2.390 2.190 2.220 232,803 -0.10(-4.31%)
Oct 01, 2003 2.110 2.370 2.110 2.320 314,190 +0.18(+8.41%)
Sep 30, 2003 2.280 2.280 2.020 2.140 231,200 -0.14(-6.14%)
Sep 29, 2003 2.180 2.320 2.170 2.280 263,124 +0.12(+5.56%)
Sep 26, 2003 2.280 2.390 2.150 2.160 239,080 -0.13(-5.68%)
Sep 25, 2003 2.450 2.450 2.150 2.290 335,600 -0.16(-6.53%)
Sep 24, 2003 2.470 2.560 2.320 2.450 240,425 -0.02(-0.81%)
Sep 23, 2003 2.310 2.520 2.300 2.470 413,945 +0.19(+8.33%)
Sep 22, 2003 2.420 2.450 2.260 2.280 440,939 -0.19(-7.69%)
Sep 19, 2003 2.550 2.670 2.400 2.470 299,900 -0.08(-3.14%)
Sep 18, 2003 2.660 2.730 2.420 2.550 676,105 -0.11(-4.14%)
Sep 17, 2003 2.670 2.850 2.620 2.660 999,000 +0.00(+0.00%)
Sep 16, 2003 2.390 2.860 2.250 2.660 1,408,480 +0.39(+17.18%)
Sep 15, 2003 2.360 2.470 2.130 2.270 460,900 -0.07(-2.99%)
Sep 12, 2003 2.250 2.440 2.150 2.340 440,700 +0.16(+7.34%)
Sep 11, 2003 2.070 2.290 1.940 2.180 406,400 +0.16(+7.92%)
Sep 10, 2003 2.150 2.150 1.900 2.020 668,600 -0.12(-5.61%)
Sep 09, 2003 2.290 2.530 2.010 2.140 2,559,700 +0.04(+1.90%)
Sep 08, 2003 1.570 2.140 1.560 2.100 2,618,700 +0.56(+36.36%)
Sep 05, 2003 1.500 1.640 1.500 1.540 367,000 +0.06(+4.05%)
Sep 04, 2003 1.350 1.490 1.350 1.480 241,100 +0.13(+9.63%)
Sep 03, 2003 1.460 1.460 1.350 1.350 333,300 -0.10(-6.90%)
Sep 02, 2003 1.450 1.520 1.360 1.450 167,200 +0.03(+2.11%)
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%)
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.