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 (%)
Dec 31, 2007 1.220 1.270 1.200 1.250 122,362 -0.01(-0.79%)
Dec 28, 2007 1.280 1.280 1.220 1.260 37,268 +0.02(+1.61%)
Dec 27, 2007 1.300 1.320 1.170 1.240 68,325 -0.05(-3.88%)
Dec 26, 2007 1.350 1.350 1.280 1.290 67,358 -0.06(-4.44%)
Dec 24, 2007 1.310 1.370 1.310 1.350 11,982 +0.01(+0.75%)
Dec 21, 2007 1.350 1.390 1.330 1.340 123,182 -0.01(-0.74%)
Dec 20, 2007 1.260 1.350 1.260 1.350 178,003 +0.07(+5.47%)
Dec 19, 2007 1.200 1.280 1.180 1.280 130,087 +0.04(+3.23%)
Dec 18, 2007 1.180 1.260 1.150 1.240 73,496 +0.04(+3.33%)
Dec 17, 2007 1.200 1.280 1.150 1.200 63,624 -0.04(-3.23%)
Dec 14, 2007 1.260 1.300 1.210 1.240 62,143 -0.06(-4.61%)
Dec 13, 2007 1.310 1.330 1.280 1.300 38,200 -0.05(-3.71%)
Dec 12, 2007 1.300 1.380 1.220 1.350 264,350 +0.04(+3.05%)
Dec 11, 2007 1.370 1.380 1.300 1.310 75,848 -0.08(-5.76%)
Dec 10, 2007 1.310 1.390 1.310 1.390 173,324 +0.08(+6.11%)
Dec 07, 2007 1.250 1.310 1.230 1.310 224,120 +0.05(+3.97%)
Dec 06, 2007 1.265 1.270 1.150 1.260 63,506 +0.00(+0.00%)
Dec 05, 2007 1.240 1.260 1.210 1.260 29,090 +0.03(+2.45%)
Dec 04, 2007 1.250 1.260 1.200 1.230 29,821 -0.04(-3.16%)
Dec 03, 2007 1.300 1.310 1.230 1.270 58,721 -0.01(-0.78%)
Nov 30, 2007 1.200 1.320 1.190 1.280 130,837 +0.04(+3.23%)
Nov 29, 2007 1.190 1.260 1.190 1.240 58,489 +0.02(+1.64%)
Nov 28, 2007 1.150 1.250 1.150 1.220 156,559 +0.09(+7.96%)
Nov 27, 2007 1.060 1.140 1.060 1.130 149,265 +0.05(+4.63%)
Nov 26, 2007 1.050 1.150 1.050 1.080 116,080 +0.00(+0.00%)
Nov 23, 2007 1.050 1.150 1.042 1.080 165,371 +0.01(+0.93%)
Nov 21, 2007 1.110 1.190 1.050 1.070 209,818 -0.06(-5.31%)
Nov 20, 2007 1.150 1.300 1.110 1.130 200,659 -0.03(-2.59%)
Nov 19, 2007 1.220 1.220 1.150 1.160 125,678 -0.06(-4.92%)
Nov 16, 2007 1.260 1.280 1.200 1.220 140,597 -0.05(-3.93%)
Nov 15, 2007 1.340 1.340 1.240 1.270 177,891 -0.05(-3.80%)
Nov 14, 2007 1.290 1.480 1.290 1.320 378,550 +0.08(+6.45%)
Nov 13, 2007 1.250 1.280 1.200 1.240 277,674 +0.01(+0.81%)
Nov 12, 2007 1.150 1.280 1.150 1.230 116,026 +0.02(+1.65%)
Nov 09, 2007 1.120 1.220 1.120 1.210 149,385 +0.08(+7.08%)
Nov 08, 2007 1.210 1.210 1.110 1.130 341,567 -0.08(-6.61%)
Nov 07, 2007 1.210 1.270 1.190 1.210 97,516 -0.04(-3.20%)
Nov 06, 2007 1.240 1.280 1.190 1.250 81,199 -0.02(-1.57%)
Nov 05, 2007 1.250 1.270 1.200 1.270 116,326 +0.02(+1.60%)
Nov 02, 2007 1.250 1.320 1.240 1.250 136,453 -0.01(-0.79%)
Nov 01, 2007 1.360 1.370 1.260 1.260 231,316 -0.13(-9.35%)
Oct 31, 2007 1.370 1.410 1.340 1.390 123,259 +0.02(+1.46%)
Oct 30, 2007 1.340 1.400 1.340 1.370 76,405 +0.03(+2.24%)
Oct 29, 2007 1.350 1.360 1.320 1.340 61,211 -0.01(-0.74%)
Oct 26, 2007 1.370 1.370 1.310 1.350 52,490 +0.00(+0.01%)
Oct 25, 2007 1.370 1.370 1.320 1.350 32,826 -0.02(-1.46%)
Oct 24, 2007 1.340 1.370 1.330 1.370 84,208 +0.03(+2.24%)
Oct 23, 2007 1.310 1.410 1.290 1.340 77,301 +0.05(+3.87%)
Oct 22, 2007 1.320 1.350 1.270 1.290 109,600 -0.08(-5.84%)
Oct 19, 2007 1.390 1.390 1.320 1.370 97,293 +0.00(+0.00%)
Oct 18, 2007 1.330 1.380 1.320 1.370 40,450 +0.05(+3.79%)
Oct 17, 2007 1.350 1.380 1.320 1.320 80,002 -0.03(-2.21%)
Oct 16, 2007 1.350 1.400 1.300 1.350 154,706 +0.02(+1.50%)
Oct 15, 2007 1.350 1.360 1.300 1.330 98,875 -0.03(-2.21%)
Oct 12, 2007 1.350 1.380 1.300 1.360 142,402 +0.05(+3.82%)
Oct 11, 2007 1.420 1.470 1.260 1.310 385,091 -0.07(-5.07%)
Oct 10, 2007 1.430 1.480 1.380 1.380 176,833 -0.04(-2.81%)
Oct 09, 2007 1.440 1.460 1.400 1.420 89,194 -0.04(-2.75%)
Oct 08, 2007 1.430 1.480 1.420 1.460 105,491 +0.06(+4.29%)
Oct 05, 2007 1.480 1.500 1.390 1.400 251,198 -0.08(-5.41%)
Oct 04, 2007 1.510 1.560 1.464 1.480 98,757 -0.06(-3.90%)
Oct 03, 2007 1.530 1.560 1.370 1.540 293,467 +0.02(+1.32%)
Oct 02, 2007 1.300 1.530 1.300 1.520 716,588 +0.21(+16.03%)
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.