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 (%)
Mar 31, 2014 8.760 9.110 8.660 8.990 63,613 +0.26(+2.98%)
Mar 28, 2014 8.710 8.910 8.658 8.730 36,033 -0.01(-0.11%)
Mar 27, 2014 9.040 9.090 8.690 8.740 60,575 -0.34(-3.74%)
Mar 26, 2014 9.740 10.24 8.870 9.080 82,375 -0.44(-4.62%)
Mar 25, 2014 9.950 10.32 9.470 9.520 99,430 -0.32(-3.25%)
Mar 24, 2014 10.12 10.14 9.652 9.840 35,770 -0.24(-2.38%)
Mar 21, 2014 10.10 10.25 9.950 10.08 48,022 -0.01(-0.10%)
Mar 20, 2014 9.820 10.43 9.770 10.09 105,277 +0.29(+2.96%)
Mar 19, 2014 10.08 10.24 9.780 9.800 89,078 -0.32(-3.16%)
Mar 18, 2014 9.900 10.16 9.714 10.12 104,326 +0.26(+2.64%)
Mar 17, 2014 9.880 9.960 9.790 9.860 73,390 +0.07(+0.72%)
Mar 14, 2014 9.840 9.880 9.550 9.790 358,255 -0.01(-0.10%)
Mar 13, 2014 9.250 9.820 9.250 9.800 99,236 +0.40(+4.26%)
Mar 12, 2014 9.330 9.640 9.162 9.400 59,275 -0.10(-1.05%)
Mar 11, 2014 9.360 9.650 9.300 9.500 110,555 +0.11(+1.17%)
Mar 10, 2014 9.210 9.412 9.010 9.390 53,375 +0.45(+5.03%)
Mar 07, 2014 8.850 9.270 8.530 8.940 60,740 +0.09(+1.02%)
Mar 06, 2014 9.200 9.200 8.660 8.850 96,027 +0.04(+0.45%)
Mar 05, 2014 9.000 9.100 8.800 8.810 41,172 -0.08(-0.90%)
Mar 04, 2014 8.990 8.990 8.740 8.890 44,805 +0.21(+2.42%)
Mar 03, 2014 8.650 8.680 8.547 8.680 27,760 -0.07(-0.80%)
Feb 28, 2014 8.720 8.890 8.490 8.750 28,579 +0.18(+2.10%)
Feb 27, 2014 8.300 8.680 7.970 8.570 31,715 +0.24(+2.88%)
Feb 26, 2014 8.210 8.410 8.210 8.330 32,686 +0.03(+0.36%)
Feb 25, 2014 8.350 8.350 8.120 8.300 44,819 -0.10(-1.19%)
Feb 24, 2014 8.350 8.450 8.260 8.400 27,088 +0.00(+0.00%)
Feb 21, 2014 8.110 8.410 8.110 8.400 7,812 +0.05(+0.60%)
Feb 20, 2014 8.420 8.450 8.160 8.350 78,944 -0.03(-0.36%)
Feb 19, 2014 8.340 8.380 8.200 8.380 14,821 +0.03(+0.36%)
Feb 18, 2014 8.300 8.360 8.251 8.350 21,571 +0.05(+0.60%)
Feb 14, 2014 8.370 8.300 8.300 8.300 13,800 -0.11(-1.31%)
Feb 13, 2014 8.300 8.450 8.030 8.410 8,395 +0.04(+0.48%)
Feb 12, 2014 8.250 8.440 8.240 8.370 48,595 +0.12(+1.45%)
Feb 11, 2014 8.200 8.347 8.200 8.250 21,121 +0.12(+1.48%)
Feb 10, 2014 7.810 8.210 7.800 8.130 55,626 +0.33(+4.23%)
Feb 07, 2014 7.820 7.870 7.560 7.800 25,833 +0.05(+0.65%)
Feb 06, 2014 7.750 7.840 7.690 7.750 29,122 -0.03(-0.39%)
Feb 05, 2014 7.760 7.875 7.610 7.780 29,809 +0.01(+0.13%)
Feb 04, 2014 7.820 7.980 7.750 7.770 31,684 +0.00(+0.00%)
Feb 03, 2014 8.230 8.250 7.535 7.770 123,607 -0.45(-5.47%)
Jan 31, 2014 8.200 8.470 8.100 8.220 15,667 -0.09(-1.08%)
Jan 30, 2014 8.180 8.460 8.169 8.310 26,990 +0.13(+1.59%)
Jan 29, 2014 8.450 8.480 8.070 8.180 27,114 -0.29(-3.42%)
Jan 28, 2014 8.190 8.490 8.190 8.470 47,789 +0.28(+3.42%)
Jan 27, 2014 8.510 8.814 7.810 8.190 160,942 -0.61(-6.93%)
Jan 24, 2014 9.300 9.300 8.780 8.800 106,500 -0.54(-5.78%)
Jan 23, 2014 9.418 9.565 9.290 9.340 25,162 -0.15(-1.58%)
Jan 22, 2014 9.490 9.600 9.380 9.490 62,335 +0.00(+0.00%)
Jan 21, 2014 9.320 9.520 9.320 9.490 35,720 +0.16(+1.71%)
Jan 17, 2014 9.460 9.330 9.330 9.330 44,800 -0.10(-1.06%)
Jan 16, 2014 9.170 9.550 9.010 9.430 55,106 +0.24(+2.61%)
Jan 15, 2014 9.010 9.230 9.080 9.190 47,085 +0.18(+2.00%)
Jan 14, 2014 8.970 9.010 8.730 9.010 46,812 +0.10(+1.12%)
Jan 13, 2014 8.980 9.080 8.760 8.910 16,124 -0.10(-1.11%)
Jan 10, 2014 9.100 9.110 8.800 9.010 24,037 -0.09(-0.99%)
Jan 09, 2014 8.930 9.110 8.600 9.100 46,289 +0.26(+2.94%)
Jan 08, 2014 9.140 9.220 8.840 8.840 31,246 -0.30(-3.28%)
Jan 07, 2014 9.100 9.242 9.060 9.140 27,090 +0.03(+0.33%)
Jan 06, 2014 9.050 9.250 8.980 9.110 27,607 +0.12(+1.33%)
Jan 03, 2014 9.050 9.160 8.890 8.990 16,712 -0.05(-0.55%)
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.