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, 2011 3.910 3.970 3.700 3.788 53,988 -0.10(-2.63%)
Sep 29, 2011 4.190 4.216 3.840 3.890 39,593 -0.19(-4.66%)
Sep 28, 2011 4.070 4.170 4.000 4.080 20,879 -0.02(-0.49%)
Sep 27, 2011 4.130 4.220 4.060 4.100 34,856 +0.07(+1.74%)
Sep 26, 2011 4.210 4.410 3.970 4.030 46,781 -0.13(-3.12%)
Sep 23, 2011 4.250 4.370 4.150 4.160 42,102 -0.14(-3.26%)
Sep 22, 2011 4.820 4.890 4.225 4.300 121,510 -0.64(-12.96%)
Sep 21, 2011 5.160 5.190 4.900 4.940 41,380 -0.19(-3.70%)
Sep 20, 2011 4.980 5.230 4.980 5.130 35,042 +0.21(+4.27%)
Sep 19, 2011 4.860 4.970 4.840 4.920 44,887 -0.03(-0.61%)
Sep 16, 2011 5.160 5.160 4.840 4.950 55,554 -0.16(-3.13%)
Sep 15, 2011 5.130 5.230 5.000 5.110 41,485 +0.02(+0.39%)
Sep 14, 2011 5.000 5.170 4.990 5.090 40,604 +0.10(+2.00%)
Sep 13, 2011 5.080 5.180 4.960 4.990 49,142 -0.14(-2.73%)
Sep 12, 2011 5.070 5.240 4.980 5.130 76,679 -0.08(-1.54%)
Sep 09, 2011 5.270 5.460 5.040 5.210 46,333 -0.15(-2.80%)
Sep 08, 2011 5.230 5.500 5.230 5.360 60,398 +0.14(+2.68%)
Sep 07, 2011 5.240 5.270 5.050 5.220 81,604 +0.10(+1.93%)
Sep 06, 2011 5.110 5.290 5.070 5.121 46,999 -0.13(-2.46%)
Sep 02, 2011 5.270 5.340 5.010 5.250 53,783 -0.15(-2.78%)
Sep 01, 2011 5.070 5.410 4.940 5.400 94,039 +0.25(+4.87%)
Aug 31, 2011 5.370 5.450 5.120 5.149 40,413 -0.16(-3.03%)
Aug 30, 2011 5.220 5.350 5.200 5.310 81,559 +0.15(+2.91%)
Aug 29, 2011 5.080 5.310 5.000 5.160 210,136 +0.18(+3.61%)
Aug 26, 2011 4.940 5.090 4.850 4.980 35,878 -0.02(-0.40%)
Aug 25, 2011 5.090 5.090 4.920 5.000 19,666 -0.04(-0.79%)
Aug 24, 2011 5.020 5.100 4.975 5.040 18,408 +0.05(+1.00%)
Aug 23, 2011 5.150 5.150 4.978 4.990 30,137 -0.03(-0.60%)
Aug 22, 2011 5.130 5.140 4.858 5.020 89,590 +0.03(+0.60%)
Aug 19, 2011 4.730 4.990 4.730 4.990 35,488 +0.19(+3.96%)
Aug 18, 2011 4.850 4.970 4.730 4.800 41,537 -0.20(-4.00%)
Aug 17, 2011 5.030 5.110 4.870 5.000 71,668 +0.00(+0.00%)
Aug 16, 2011 5.040 5.120 4.950 5.000 27,907 -0.12(-2.34%)
Aug 15, 2011 4.950 5.180 4.720 5.120 361,379 +0.18(+3.64%)
Aug 12, 2011 4.760 4.995 4.610 4.940 254,509 +0.25(+5.33%)
Aug 11, 2011 4.500 4.899 4.330 4.690 69,864 +0.42(+9.84%)
Aug 10, 2011 4.700 4.700 3.990 4.270 54,440 -0.49(-10.29%)
Aug 09, 2011 4.840 5.230 4.260 4.760 137,309 +0.76(+19.00%)
Aug 08, 2011 3.930 4.210 3.750 4.000 130,324 -0.05(-1.23%)
Aug 05, 2011 4.140 4.310 3.930 4.050 34,570 -0.05(-1.22%)
Aug 04, 2011 4.740 5.290 4.000 4.100 277,025 -0.68(-14.23%)
Aug 03, 2011 4.790 4.870 4.650 4.780 39,554 +0.01(+0.21%)
Aug 02, 2011 4.840 5.040 4.720 4.770 36,470 -0.06(-1.24%)
Aug 01, 2011 4.910 5.020 4.500 4.830 80,894 +0.03(+0.63%)
Jul 29, 2011 4.680 4.840 4.680 4.800 18,611 +0.06(+1.27%)
Jul 28, 2011 4.680 4.840 4.640 4.740 29,812 +0.08(+1.74%)
Jul 27, 2011 4.730 4.800 4.650 4.659 11,683 -0.12(-2.53%)
Jul 26, 2011 4.840 4.840 4.740 4.780 8,806 -0.04(-0.83%)
Jul 25, 2011 4.820 4.860 4.740 4.820 27,114 -0.07(-1.43%)
Jul 22, 2011 4.920 4.980 4.860 4.890 5,300 -0.05(-1.01%)
Jul 21, 2011 5.000 5.130 4.830 4.940 31,086 -0.06(-1.20%)
Jul 20, 2011 4.910 5.090 4.900 5.000 57,850 +0.13(+2.67%)
Jul 19, 2011 4.750 5.030 4.750 4.870 35,069 +0.14(+2.96%)
Jul 18, 2011 4.890 4.890 4.650 4.730 18,895 -0.19(-3.86%)
Jul 15, 2011 4.920 5.070 4.910 4.920 43,838 +0.04(+0.82%)
Jul 14, 2011 4.950 5.000 4.860 4.880 31,531 -0.04(-0.81%)
Jul 13, 2011 4.720 5.080 4.700 4.920 112,638 +0.20(+4.24%)
Jul 12, 2011 4.850 4.950 4.700 4.720 33,647 -0.10(-2.07%)
Jul 11, 2011 5.050 5.140 4.800 4.820 70,617 -0.27(-5.30%)
Jul 08, 2011 4.980 5.150 4.980 5.090 39,511 +0.09(+1.80%)
Jul 07, 2011 5.040 5.220 4.960 5.000 75,225 +0.02(+0.40%)
Jul 06, 2011 5.000 5.110 4.960 4.980 54,319 -0.01(-0.20%)
Jul 05, 2011 4.710 5.110 4.710 4.990 44,167 +0.27(+5.72%)
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.