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 (%)
Aug 29, 2014 8.570 8.540 8.540 8.540 13,500 -0.06(-0.70%)
Aug 28, 2014 8.531 8.620 8.530 8.600 8,558 -0.03(-0.35%)
Aug 27, 2014 8.600 8.690 8.550 8.630 8,425 -0.06(-0.69%)
Aug 26, 2014 8.760 8.770 8.600 8.690 23,389 -0.10(-1.14%)
Aug 25, 2014 8.870 8.870 8.780 8.790 5,606 -0.03(-0.34%)
Aug 22, 2014 8.765 8.930 8.690 8.820 4,207 +0.06(+0.68%)
Aug 21, 2014 8.800 8.850 8.760 8.760 3,618 -0.03(-0.34%)
Aug 20, 2014 8.890 8.900 8.395 8.790 18,422 -0.11(-1.24%)
Aug 19, 2014 8.920 8.950 8.920 8.900 10,802 +0.08(+0.91%)
Aug 18, 2014 8.720 8.830 8.600 8.820 11,671 +0.08(+0.92%)
Aug 15, 2014 9.050 9.050 8.230 8.740 76,195 +0.13(+1.51%)
Aug 14, 2014 8.500 8.840 8.500 8.610 70,940 +0.13(+1.53%)
Aug 13, 2014 8.140 8.490 7.090 8.480 31,799 +0.53(+6.67%)
Aug 12, 2014 7.980 8.170 7.920 7.950 14,361 -0.03(-0.38%)
Aug 11, 2014 8.070 8.150 7.880 7.980 13,839 -0.16(-1.97%)
Aug 08, 2014 8.180 8.180 8.050 8.140 8,554 +0.00(+0.00%)
Aug 07, 2014 8.100 8.180 8.100 8.140 6,160 +0.02(+0.25%)
Aug 06, 2014 8.090 8.210 8.070 8.120 18,253 +0.06(+0.74%)
Aug 05, 2014 8.220 8.410 7.950 8.060 13,217 -0.37(-4.39%)
Aug 04, 2014 8.320 8.580 8.310 8.430 5,567 +0.17(+2.06%)
Aug 01, 2014 8.300 8.430 8.100 8.260 19,369 -0.13(-1.55%)
Jul 31, 2014 7.980 8.410 7.980 8.390 21,936 +0.39(+4.88%)
Jul 30, 2014 8.060 8.100 7.815 8.000 19,727 -0.10(-1.23%)
Jul 29, 2014 8.140 8.150 8.010 8.100 9,571 -0.05(-0.61%)
Jul 28, 2014 8.460 8.460 7.990 8.150 19,824 +0.10(+1.24%)
Jul 25, 2014 8.200 8.200 7.970 8.050 16,194 -0.19(-2.31%)
Jul 24, 2014 8.710 8.710 8.050 8.240 29,418 -0.05(-0.60%)
Jul 23, 2014 8.400 8.630 8.240 8.290 16,454 -0.13(-1.54%)
Jul 22, 2014 8.553 8.760 8.400 8.420 25,563 -0.27(-3.11%)
Jul 21, 2014 8.550 8.700 8.400 8.690 13,885 +0.10(+1.16%)
Jul 18, 2014 8.690 8.690 8.590 8.590 4,226 -0.03(-0.35%)
Jul 17, 2014 8.700 8.760 8.620 8.620 13,449 -0.04(-0.46%)
Jul 16, 2014 8.600 8.660 8.350 8.660 28,414 +0.08(+0.93%)
Jul 15, 2014 8.360 8.580 8.180 8.580 18,487 +0.18(+2.14%)
Jul 14, 2014 8.250 8.420 8.200 8.400 34,000 +0.05(+0.60%)
Jul 11, 2014 8.040 8.350 7.920 8.350 100,916 +0.32(+3.99%)
Jul 10, 2014 7.920 8.140 7.920 8.030 17,851 +0.05(+0.63%)
Jul 09, 2014 7.950 8.010 7.950 7.980 6,466 +0.03(+0.38%)
Jul 08, 2014 7.920 8.000 7.810 7.950 16,058 -0.11(-1.36%)
Jul 07, 2014 8.250 8.250 7.900 8.060 16,766 -0.15(-1.83%)
Jul 03, 2014 7.920 8.210 8.210 8.210 8,500 +0.20(+2.50%)
Jul 02, 2014 7.960 8.110 7.930 8.010 20,141 -0.08(-0.99%)
Jul 01, 2014 8.300 8.350 7.760 8.090 19,877 -0.21(-2.53%)
Jun 30, 2014 8.150 8.380 8.150 8.300 8,190 +0.14(+1.72%)
Jun 27, 2014 8.100 8.240 8.100 8.160 18,742 -0.02(-0.24%)
Jun 26, 2014 8.250 8.255 8.060 8.180 13,562 -0.07(-0.85%)
Jun 25, 2014 8.350 8.420 8.250 8.250 19,484 -0.07(-0.84%)
Jun 24, 2014 7.950 8.800 7.660 8.320 112,220 +0.39(+4.92%)
Jun 23, 2014 7.990 8.000 7.846 7.930 7,663 -0.03(-0.38%)
Jun 20, 2014 7.810 8.150 7.650 7.960 76,201 +0.15(+1.92%)
Jun 19, 2014 8.176 8.176 7.810 7.810 8,517 -0.27(-3.34%)
Jun 18, 2014 8.040 8.170 7.940 8.080 14,318 +0.06(+0.75%)
Jun 17, 2014 7.940 8.170 7.940 8.020 25,320 +0.12(+1.52%)
Jun 16, 2014 7.860 8.000 7.840 7.900 49,470 +0.09(+1.15%)
Jun 13, 2014 7.960 7.990 7.810 7.810 13,178 -0.16(-2.01%)
Jun 12, 2014 8.000 8.000 7.870 7.970 20,256 -0.02(-0.25%)
Jun 11, 2014 7.990 8.000 7.810 7.990 11,541 +0.04(+0.50%)
Jun 10, 2014 7.860 7.990 7.860 7.950 12,805 +0.00(+0.00%)
Jun 06, 2014 7.870 8.020 7.840 7.950 92,413 +0.14(+1.79%)
Jun 05, 2014 7.770 8.040 7.750 7.810 9,473 +0.02(+0.26%)
Jun 04, 2014 7.910 7.910 7.660 7.790 38,666 +0.08(+1.04%)
Jun 03, 2014 7.950 7.950 7.650 7.710 44,817 -0.29(-3.63%)
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.