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 31, 2005 1.790 1.790 1.720 1.760 113,023 -0.04(-2.22%)
Aug 30, 2005 1.760 1.820 1.740 1.800 158,291 +0.02(+1.12%)
Aug 29, 2005 1.800 1.810 1.760 1.780 41,740 -0.02(-1.11%)
Aug 26, 2005 1.800 1.832 1.760 1.800 134,370 +0.00(+0.00%)
Aug 25, 2005 1.830 1.837 1.790 1.800 54,037 -0.06(-3.23%)
Aug 24, 2005 1.850 1.860 1.780 1.860 60,800 +0.04(+2.20%)
Aug 23, 2005 1.850 1.890 1.800 1.820 113,179 -0.06(-3.19%)
Aug 22, 2005 1.940 1.980 1.829 1.880 145,579 -0.10(-5.05%)
Aug 19, 2005 2.000 2.050 1.950 1.980 39,052 -0.02(-1.00%)
Aug 18, 2005 2.040 2.050 1.950 2.000 92,458 +0.01(+0.55%)
Aug 17, 2005 1.910 2.100 1.910 1.989 136,998 +0.01(+0.66%)
Aug 16, 2005 2.120 2.150 1.920 1.976 212,153 -0.18(-8.52%)
Aug 15, 2005 2.490 2.490 2.120 2.160 413,440 -0.68(-23.95%)
Aug 12, 2005 2.360 2.850 2.330 2.840 25,800 +0.45(+18.83%)
Aug 11, 2005 2.310 2.440 2.110 2.390 153,400 -0.01(-0.42%)
Aug 10, 2005 2.440 2.500 2.330 2.400 90,650 -0.09(-3.61%)
Aug 09, 2005 2.350 2.630 2.300 2.490 113,854 +0.09(+3.75%)
Aug 08, 2005 2.390 2.400 2.280 2.400 61,276 +0.04(+1.73%)
Aug 05, 2005 2.310 2.400 2.310 2.359 27,300 +0.05(+2.12%)
Aug 04, 2005 2.390 2.390 2.300 2.310 33,750 -0.11(-4.55%)
Aug 03, 2005 2.380 2.580 2.260 2.420 63,684 +0.04(+1.68%)
Aug 02, 2005 2.250 2.380 2.250 2.380 103,783 +0.13(+5.78%)
Aug 01, 2005 2.310 2.380 2.250 2.250 132,508 -0.11(-4.66%)
Jul 29, 2005 2.400 2.461 2.300 2.360 67,385 -0.01(-0.42%)
Jul 28, 2005 2.210 2.370 2.150 2.370 73,797 +0.12(+5.33%)
Jul 27, 2005 2.300 2.300 2.220 2.250 67,728 -0.01(-0.44%)
Jul 26, 2005 2.220 2.300 2.220 2.260 11,872 -0.05(-2.16%)
Jul 25, 2005 2.210 2.320 2.210 2.310 45,113 +0.04(+1.76%)
Jul 22, 2005 2.270 2.270 2.250 2.270 13,720 -0.03(-1.30%)
Jul 21, 2005 2.250 2.351 2.210 2.300 87,044 +0.02(+0.87%)
Jul 20, 2005 2.300 2.349 2.280 2.280 22,212 -0.03(-1.29%)
Jul 19, 2005 2.340 2.421 2.250 2.310 68,008 +0.01(+0.43%)
Jul 18, 2005 2.450 2.450 2.300 2.300 51,944 -0.09(-3.77%)
Jul 15, 2005 2.450 2.450 2.290 2.390 13,550 +0.02(+0.89%)
Jul 14, 2005 2.460 2.530 2.310 2.369 43,763 -0.09(-3.70%)
Jul 13, 2005 2.300 2.600 2.200 2.460 132,195 +0.11(+4.68%)
Jul 12, 2005 2.450 2.450 2.320 2.350 28,016 -0.05(-2.08%)
Jul 11, 2005 2.360 2.500 2.330 2.400 169,501 +0.08(+3.45%)
Jul 08, 2005 2.040 2.350 2.000 2.320 221,278 +0.24(+11.54%)
Jul 07, 2005 2.120 2.120 2.030 2.080 48,407 -0.03(-1.42%)
Jul 06, 2005 2.050 2.150 2.000 2.110 39,774 -0.01(-0.47%)
Jul 05, 2005 1.990 2.120 1.990 2.120 32,600 +0.07(+3.41%)
Jul 01, 2005 2.050 2.150 2.050 2.050 112,600 -0.03(-1.44%)
Jun 30, 2005 2.090 2.190 2.050 2.080 61,890 +0.04(+1.97%)
Jun 29, 2005 2.050 2.110 2.010 2.040 111,189 +0.06(+3.03%)
Jun 28, 2005 1.820 2.050 1.800 1.980 246,813 +0.23(+13.14%)
Jun 27, 2005 1.790 1.790 1.750 1.750 27,690 +0.00(+0.00%)
Jun 24, 2005 1.750 1.780 1.750 1.750 51,670 -0.08(-4.37%)
Jun 23, 2005 1.830 1.940 1.760 1.830 71,790 +0.04(+2.23%)
Jun 22, 2005 1.770 1.800 1.770 1.790 80,126 +0.00(+0.00%)
Jun 21, 2005 1.820 1.850 1.780 1.790 102,037 -0.01(-0.56%)
Jun 20, 2005 1.900 1.970 1.800 1.800 104,612 -0.06(-3.23%)
Jun 17, 2005 1.770 1.880 1.770 1.860 84,840 +0.07(+3.91%)
Jun 16, 2005 1.730 1.880 1.730 1.790 167,390 +0.01(+0.62%)
Jun 15, 2005 1.810 1.810 1.750 1.779 45,833 +0.01(+0.51%)
Jun 14, 2005 1.790 1.850 1.770 1.770 61,557 -0.03(-1.67%)
Jun 13, 2005 1.830 1.880 1.770 1.800 91,572 -0.04(-2.17%)
Jun 10, 2005 1.900 1.910 1.750 1.840 74,163 -0.01(-0.54%)
Jun 09, 2005 1.840 1.930 1.800 1.850 72,198 +0.00(+0.00%)
Jun 08, 2005 1.900 1.920 1.800 1.850 31,325 +0.00(+0.00%)
Jun 07, 2005 1.900 1.990 1.850 1.850 86,248 -0.05(-2.63%)
Jun 06, 2005 1.890 1.910 1.660 1.900 81,615 +0.01(+0.53%)
Jun 03, 2005 2.000 2.030 1.870 1.890 75,654 -0.08(-4.06%)
Jun 02, 2005 1.890 2.010 1.890 1.970 63,616 +0.07(+3.68%)
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.