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 (%)
Sep 30, 2004 1.440 1.500 1.440 1.500 15,900 +0.02(+1.35%)
Sep 29, 2004 1.430 1.490 1.430 1.480 44,400 +0.00(+0.00%)
Sep 28, 2004 1.500 1.500 1.420 1.480 16,700 +0.03(+2.07%)
Sep 27, 2004 1.480 1.500 1.410 1.450 35,700 -0.05(-3.33%)
Sep 24, 2004 1.470 1.500 1.460 1.500 6,600 +0.00(+0.00%)
Sep 23, 2004 1.450 1.500 1.450 1.500 28,200 +0.00(+0.07%)
Sep 22, 2004 1.490 1.500 1.460 1.499 29,100 -0.01(-0.66%)
Sep 21, 2004 1.519 1.540 1.470 1.509 43,000 -0.02(-1.37%)
Sep 20, 2004 1.520 1.530 1.460 1.530 25,600 +0.01(+0.72%)
Sep 17, 2004 1.510 1.540 1.470 1.519 52,900 -0.02(-1.36%)
Sep 16, 2004 1.460 1.540 1.450 1.540 44,755 +0.04(+2.67%)
Sep 15, 2004 1.510 1.510 1.460 1.500 28,800 -0.03(-1.96%)
Sep 14, 2004 1.540 1.540 1.470 1.530 23,400 +0.02(+1.32%)
Sep 13, 2004 1.520 1.550 1.480 1.510 91,300 -0.02(-1.31%)
Sep 10, 2004 1.530 1.540 1.470 1.530 47,228 -0.01(-0.65%)
Sep 09, 2004 1.570 1.570 1.510 1.540 15,900 +0.02(+1.32%)
Sep 08, 2004 1.510 1.580 1.500 1.520 40,300 -0.03(-1.94%)
Sep 07, 2004 1.590 1.590 1.510 1.550 25,000 +0.03(+1.97%)
Sep 03, 2004 1.520 1.530 1.490 1.520 24,600 +0.01(+0.66%)
Sep 02, 2004 1.550 1.550 1.450 1.510 72,300 +0.01(+0.67%)
Sep 01, 2004 1.490 1.610 1.440 1.500 74,200 +0.00(+0.00%)
Aug 31, 2004 1.570 1.620 1.460 1.500 184,300 +0.00(+0.00%)
Aug 30, 2004 1.500 1.580 1.430 1.500 580,500 +0.22(+17.19%)
Aug 27, 2004 1.200 1.300 1.200 1.280 38,000 +0.02(+1.59%)
Aug 26, 2004 1.280 1.300 1.220 1.260 45,000 -0.04(-3.08%)
Aug 25, 2004 1.340 1.340 1.290 1.300 43,800 +0.00(+0.00%)
Aug 24, 2004 1.350 1.390 1.290 1.300 113,200 -0.09(-6.47%)
Aug 23, 2004 1.440 1.440 1.360 1.390 60,403 -0.06(-4.14%)
Aug 20, 2004 1.330 1.510 1.330 1.450 71,400 +0.02(+1.40%)
Aug 19, 2004 1.460 1.490 1.390 1.430 72,300 -0.05(-3.25%)
Aug 18, 2004 1.430 1.500 1.420 1.478 26,292 +0.02(+1.23%)
Aug 17, 2004 1.500 1.540 1.429 1.460 68,700 +0.00(+0.00%)
Aug 16, 2004 1.540 1.600 1.350 1.460 168,300 +0.06(+4.29%)
Aug 13, 2004 1.390 1.440 1.360 1.400 16,600 +0.02(+1.45%)
Aug 12, 2004 1.310 1.430 1.300 1.380 66,200 -0.03(-2.13%)
Aug 11, 2004 1.350 1.450 1.350 1.410 25,800 +0.01(+0.71%)
Aug 10, 2004 1.367 1.450 1.360 1.400 16,900 +0.06(+4.48%)
Aug 09, 2004 1.300 1.370 1.300 1.340 24,200 +0.01(+0.75%)
Aug 06, 2004 1.340 1.370 1.300 1.330 41,600 -0.03(-2.21%)
Aug 05, 2004 1.390 1.470 1.350 1.360 29,700 +0.02(+1.49%)
Aug 04, 2004 1.380 1.380 1.300 1.340 111,100 -0.03(-2.19%)
Aug 03, 2004 1.360 1.380 1.350 1.370 31,200 -0.04(-2.84%)
Aug 02, 2004 1.430 1.430 1.340 1.410 42,400 +0.00(+0.00%)
Jul 30, 2004 1.410 1.420 1.350 1.410 23,900 +0.00(+0.00%)
Jul 29, 2004 1.400 1.420 1.350 1.410 59,700 +0.03(+2.17%)
Jul 28, 2004 1.400 1.410 1.360 1.380 33,700 +0.02(+1.47%)
Jul 27, 2004 1.330 1.410 1.330 1.360 44,800 -0.03(-2.09%)
Jul 26, 2004 1.570 1.570 1.340 1.389 178,800 -0.18(-11.53%)
Jul 23, 2004 1.500 1.570 1.320 1.570 31,800 +0.00(+0.00%)
Jul 22, 2004 1.490 1.580 1.490 1.570 7,000 +0.01(+0.64%)
Jul 21, 2004 1.470 1.590 1.470 1.560 61,200 +0.03(+1.96%)
Jul 20, 2004 1.440 1.570 1.440 1.530 44,700 +0.09(+6.25%)
Jul 19, 2004 1.521 1.550 1.250 1.440 83,100 -0.06(-4.00%)
Jul 16, 2004 1.510 1.610 1.500 1.500 46,800 -0.10(-6.25%)
Jul 15, 2004 1.670 1.670 1.550 1.600 27,900 -0.02(-1.23%)
Jul 14, 2004 1.580 1.630 1.530 1.620 35,500 +0.03(+1.95%)
Jul 13, 2004 1.640 1.680 1.570 1.589 52,700 -0.05(-3.05%)
Jul 12, 2004 1.510 1.690 1.510 1.639 72,200 +0.05(+3.08%)
Jul 09, 2004 1.590 1.600 1.500 1.590 44,600 +0.06(+3.92%)
Jul 08, 2004 1.551 1.600 1.510 1.530 37,300 -0.07(-4.38%)
Jul 07, 2004 1.550 1.640 1.550 1.600 36,800 +0.00(+0.00%)
Jul 06, 2004 1.620 1.630 1.540 1.600 32,700 -0.07(-4.19%)
Jul 02, 2004 1.651 1.670 1.620 1.670 15,600 +0.02(+1.21%)
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.