Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

7.490 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 (%)
Jun 30, 2003 0.9362 1.013 0.9362 0.9822 10,555 +0.03(+3.23%)
Jun 27, 2003 0.9362 0.9362 0.9208 0.9515 2,541 +0.02(+1.64%)
Jun 26, 2003 0.9669 0.9669 0.9254 0.9362 5,734 -0.03(-3.17%)
Jun 25, 2003 0.9208 0.9822 0.9208 0.9669 7,884 -0.02(-1.56%)
Jun 24, 2003 0.9976 0.9976 0.9515 0.9822 42,418 -0.03(-3.03%)
Jun 23, 2003 1.028 1.059 0.9822 1.013 9,904 +0.02(+1.54%)
Jun 20, 2003 1.044 1.044 0.9669 0.9976 15,964 -0.06(-5.80%)
Jun 19, 2003 1.136 1.136 1.028 1.059 33,882 -0.02(-1.43%)
Jun 18, 2003 1.120 1.120 0.9976 1.074 11,859 -0.05(-4.11%)
Jun 17, 2003 1.013 1.136 1.013 1.120 53,626 +0.10(+9.94%)
Jun 16, 2003 1.044 1.074 0.9377 1.019 13,357 -0.02(-2.35%)
Jun 13, 2003 0.9362 1.044 0.9208 1.044 17,006 +0.08(+7.94%)
Jun 12, 2003 0.9362 0.9976 0.9362 0.9669 43,656 +0.02(+1.61%)
Jun 11, 2003 1.044 1.044 0.9208 0.9515 74,021 +0.00(+0.00%)
Jun 10, 2003 0.9669 1.044 0.9208 0.9515 81,188 -0.09(-8.82%)
Jun 09, 2003 1.044 1.059 0.9362 1.044 54,342 -0.02(-1.45%)
Jun 06, 2003 1.136 1.212 1.059 1.059 68,352 -0.08(-6.76%)
Jun 05, 2003 1.013 1.136 1.013 1.136 76,171 +0.14(+13.85%)
Jun 04, 2003 0.9208 1.044 0.8748 0.9976 56,949 +0.08(+8.33%)
Jun 03, 2003 0.9515 0.9822 0.9055 0.9208 21,372 +0.03(+3.45%)
Jun 02, 2003 0.9669 0.9976 0.8901 0.8901 94,415 -0.06(-6.45%)
May 30, 2003 0.8287 0.9822 0.8134 0.9515 55,059 +0.15(+19.23%)
May 29, 2003 0.8748 0.8748 0.7980 0.7980 73,760 -0.05(-5.45%)
May 28, 2003 0.8441 0.8748 0.7827 0.8441 35,772 +0.03(+3.77%)
May 27, 2003 0.7520 0.8441 0.7520 0.8134 112,074 +0.05(+6.00%)
May 23, 2003 0.7520 0.7673 0.7213 0.7673 17,136 +0.05(+6.38%)
May 22, 2003 0.7213 0.7520 0.6906 0.7213 19,352 -0.03(-4.08%)
May 21, 2003 0.7060 0.7520 0.6906 0.7520 175,669 +0.05(+6.52%)
May 20, 2003 0.6906 0.7060 0.6599 0.7060 69,329 +0.00(+0.00%)
May 19, 2003 0.7060 0.7213 0.6753 0.7060 22,610 -0.02(-2.13%)
May 16, 2003 0.7673 0.7673 0.6906 0.7213 32,775 +0.03(+4.44%)
May 15, 2003 0.7367 0.7673 0.6906 0.6906 51,410 -0.02(-2.17%)
May 14, 2003 0.7673 0.7980 0.6906 0.7060 59,555 -0.06(-8.00%)
May 13, 2003 0.8594 0.9362 0.7673 0.7673 176,451 -0.09(-10.71%)
May 12, 2003 0.9515 0.9515 0.7980 0.8594 133,250 -0.08(-8.20%)
May 09, 2003 0.8441 0.9822 0.7673 0.9362 129,667 +0.14(+17.31%)
May 08, 2003 0.7367 0.8441 0.7367 0.7980 181,924 +0.08(+10.64%)
May 07, 2003 0.7213 0.7520 0.6753 0.7213 52,713 +0.05(+6.82%)
May 06, 2003 0.6906 0.7213 0.6753 0.6753 39,682 +0.00(+0.00%)
May 05, 2003 0.6446 0.7520 0.6139 0.6753 43,461 +0.03(+4.76%)
May 02, 2003 0.6139 0.6599 0.6139 0.6446 6,776 +0.03(+5.00%)
May 01, 2003 0.6139 0.6139 0.6139 0.6139 1,954 +0.00(+0.00%)
Apr 30, 2003 0.6292 0.6446 0.6139 0.6139 10,099 -0.03(-4.76%)
Apr 29, 2003 0.6139 0.6599 0.6139 0.6446 1,628 -0.02(-2.33%)
Apr 28, 2003 0.6139 0.6599 0.6139 0.6599 15,638 +0.00(+0.00%)
Apr 25, 2003 0.6292 0.6599 0.6139 0.6599 9,578 +0.05(+7.50%)
Apr 24, 2003 0.6292 0.6292 0.5832 0.6139 22,349 -0.03(-4.76%)
Apr 23, 2003 0.6599 0.6599 0.5985 0.6446 4,561 +0.00(+0.00%)
Apr 22, 2003 0.6139 0.6446 0.5985 0.6446 1,628 +0.02(+2.44%)
Apr 21, 2003 0.5985 0.6599 0.5985 0.6292 3,127 +0.02(+2.50%)
Apr 17, 2003 0.6139 0.6139 0.5985 0.6139 12,249 -0.02(-2.44%)
Apr 16, 2003 0.6292 0.6599 0.5985 0.6292 14,986 +0.05(+7.89%)
Apr 15, 2003 0.5218 0.6139 0.5218 0.5832 912 -0.03(-5.00%)
Apr 14, 2003 0.6292 0.6446 0.6139 0.6139 3,453 +0.02(+2.56%)
Apr 11, 2003 0.5832 0.6139 0.5371 0.5985 23,652 +0.00(+0.00%)
Apr 10, 2003 0.6139 0.6139 0.5985 0.5985 2,215 -0.03(-4.88%)
Apr 09, 2003 0.5832 0.6292 0.5832 0.6292 5,017 +0.02(+2.50%)
Apr 08, 2003 0.6139 0.6139 0.6139 0.6139 4,952 +0.05(+8.11%)
Apr 07, 2003 0.6139 0.6139 0.5678 0.5678 1,628 -0.05(-7.50%)
Apr 04, 2003 0.6292 0.6292 0.6139 0.6139 5,668 -0.03(-4.76%)
Apr 03, 2003 0.5985 0.6599 0.5678 0.6446 27,236 +0.00(+0.00%)
Apr 02, 2003 0.6292 0.6446 0.6292 0.6446 2,606 +0.03(+5.00%)
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.