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 (%)
Apr 29, 2011 6.010 6.190 5.960 6.050 141,359 +0.02(+0.33%)
Apr 28, 2011 5.810 6.100 5.760 6.030 220,584 +0.18(+3.08%)
Apr 27, 2011 5.880 5.880 5.460 5.850 173,364 -0.05(-0.85%)
Apr 26, 2011 5.880 5.990 5.850 5.900 157,414 +0.07(+1.20%)
Apr 25, 2011 5.900 6.030 5.710 5.830 233,207 -0.16(-2.67%)
Apr 21, 2011 6.150 6.250 5.940 5.990 237,847 -0.11(-1.80%)
Apr 20, 2011 6.300 6.370 6.080 6.100 234,262 -0.10(-1.61%)
Apr 19, 2011 6.620 6.720 6.070 6.200 494,896 -0.44(-6.63%)
Apr 18, 2011 6.000 6.690 5.920 6.640 638,010 +0.64(+10.67%)
Apr 15, 2011 5.990 6.050 5.800 6.000 298,466 +0.01(+0.17%)
Apr 14, 2011 5.330 6.070 5.330 5.990 332,476 +0.48(+8.71%)
Apr 13, 2011 5.770 5.910 5.400 5.510 349,792 -0.12(-2.13%)
Apr 12, 2011 5.280 5.630 5.100 5.630 225,948 +0.34(+6.47%)
Apr 11, 2011 5.100 5.540 5.100 5.288 288,312 +0.20(+3.89%)
Apr 08, 2011 4.920 5.090 4.850 5.090 117,980 +0.22(+4.52%)
Apr 07, 2011 4.930 4.940 4.810 4.870 70,301 -0.08(-1.62%)
Apr 06, 2011 5.000 5.030 4.850 4.950 124,354 -0.02(-0.40%)
Apr 05, 2011 5.080 5.090 4.840 4.970 215,443 -0.10(-1.97%)
Apr 04, 2011 5.080 5.090 4.940 5.070 239,096 +0.03(+0.60%)
Apr 01, 2011 5.050 5.060 4.920 5.040 104,273 +0.05(+1.00%)
Mar 31, 2011 5.070 5.070 4.900 4.990 87,664 -0.01(-0.20%)
Mar 30, 2011 5.000 5.090 4.820 5.000 306,215 -0.01(-0.20%)
Mar 29, 2011 4.950 5.200 4.870 5.010 233,563 +0.04(+0.80%)
Mar 28, 2011 4.710 5.220 4.710 4.970 600,641 +0.28(+5.97%)
Mar 25, 2011 4.510 4.830 4.480 4.690 537,335 +0.21(+4.69%)
Mar 24, 2011 4.180 4.490 4.050 4.480 539,927 +0.28(+6.67%)
Mar 23, 2011 3.490 4.250 3.405 4.200 719,581 +0.89(+26.89%)
Mar 22, 2011 3.090 3.320 3.080 3.310 43,662 +0.17(+5.41%)
Mar 21, 2011 3.240 3.300 3.100 3.140 70,501 +0.03(+0.96%)
Mar 18, 2011 3.020 3.200 2.980 3.110 160,834 +0.15(+5.07%)
Mar 17, 2011 3.060 3.060 2.940 2.960 38,601 -0.03(-1.00%)
Mar 16, 2011 3.010 3.070 2.950 2.990 34,505 -0.01(-0.33%)
Mar 15, 2011 3.020 3.050 2.890 3.000 45,494 -0.08(-2.60%)
Mar 14, 2011 3.170 3.300 3.060 3.080 67,558 -0.09(-2.84%)
Mar 11, 2011 3.230 3.230 3.150 3.170 47,018 -0.10(-3.06%)
Mar 10, 2011 3.270 3.330 3.200 3.270 56,478 -0.05(-1.51%)
Mar 09, 2011 3.350 3.430 3.280 3.320 46,377 -0.06(-1.78%)
Mar 08, 2011 3.350 3.500 3.280 3.380 120,529 +0.07(+2.11%)
Mar 07, 2011 3.480 3.530 3.310 3.310 104,018 -0.14(-4.06%)
Mar 04, 2011 3.480 3.540 3.400 3.450 57,316 +0.01(+0.41%)
Mar 03, 2011 3.470 3.670 3.410 3.436 60,675 +0.02(+0.47%)
Mar 02, 2011 3.440 3.550 3.410 3.420 29,100 -0.08(-2.29%)
Mar 01, 2011 3.430 3.570 3.350 3.500 39,259 +0.07(+2.04%)
Feb 28, 2011 3.450 3.580 3.390 3.430 121,712 -0.03(-0.87%)
Feb 25, 2011 3.370 3.520 3.330 3.460 174,097 +0.14(+4.22%)
Feb 24, 2011 3.340 3.540 3.200 3.320 135,206 -0.04(-1.19%)
Feb 23, 2011 3.370 3.440 3.170 3.360 83,160 +0.02(+0.60%)
Feb 22, 2011 3.620 3.720 3.310 3.340 75,362 -0.26(-7.22%)
Feb 18, 2011 3.450 3.600 3.400 3.600 85,452 +0.14(+4.05%)
Feb 17, 2011 3.350 3.490 3.300 3.460 104,643 +0.12(+3.65%)
Feb 16, 2011 3.310 3.500 3.300 3.338 49,449 +0.06(+1.77%)
Feb 15, 2011 3.250 3.410 3.210 3.280 112,752 +0.01(+0.31%)
Feb 14, 2011 3.290 3.300 3.180 3.270 56,086 -0.02(-0.61%)
Feb 11, 2011 3.360 3.410 3.280 3.290 60,102 -0.02(-0.60%)
Feb 10, 2011 3.460 3.580 3.310 3.310 133,356 -0.12(-3.50%)
Feb 09, 2011 3.400 3.500 3.370 3.430 22,188 +0.03(+0.88%)
Feb 08, 2011 3.380 3.537 3.360 3.400 98,792 +0.04(+1.19%)
Feb 07, 2011 3.600 3.600 3.350 3.360 161,206 -0.13(-3.72%)
Feb 04, 2011 3.520 3.590 3.470 3.490 28,750 -0.02(-0.57%)
Feb 03, 2011 3.390 3.590 3.390 3.510 115,218 +0.10(+2.93%)
Feb 02, 2011 3.430 3.530 3.350 3.410 51,542 -0.04(-1.16%)
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.