$11.70 +0.38 (%) PFSweb Inc - NASDAQ

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFSW historical data

Date Open High Low Close Volume
4/17/201511.3411.7411.3311.7046,316
4/16/201511.3411.3511.2711.3349,370
4/15/201511.1811.3011.1311.2958,968
4/14/201511.0011.2510.9811.2071,129
4/13/201510.9411.0310.9210.9927,506
4/10/201511.0011.0010.7911.0018,812
4/9/201510.9511.0010.9311.0020,342
4/8/201511.0011.0010.9410.9835,119
4/7/201511.0011.0510.9311.0035,139
4/6/201510.9311.0410.9210.9744,168
4/2/201510.9711.0310.9610.9911,524
4/1/201511.0411.0510.9610.9723,036
3/31/201510.9011.0910.7710.9932,592
3/30/201511.1411.2410.9910.99121,001
3/27/201511.0611.2911.0511.1615,640
3/26/201511.1511.3411.0711.1134,428
3/25/201511.4211.5111.0611.25127,147
3/24/201511.3711.6111.3211.4480,640
3/23/201511.1211.4211.1211.41160,552
3/20/201511.0511.1711.0011.14175,155
3/19/201511.0011.1510.9011.0858,587
3/18/201510.9811.0310.7210.99170,274
3/17/201510.8910.9810.6210.9047,257
3/16/201510.8410.9010.6510.8735,893
3/13/201510.6310.9010.5510.8254,492
3/12/201510.7610.7710.5910.6556,759
3/11/201510.9311.0010.7210.7359,239
3/10/201510.9611.0010.8510.9314,558
3/9/201511.1011.2710.8810.9545,570
3/6/201511.4011.4311.0711.1790,630
3/5/201511.1911.6211.0611.40157,800
3/4/201510.8611.1010.8010.8936,991
3/3/201511.0011.0010.6610.9542,542
3/2/201511.1511.1610.8210.9324,392
2/27/201510.7511.4110.7511.1977,449
2/26/201511.0611.0610.7010.8342,029
2/25/201510.8110.9710.6710.8625,588
2/24/201510.8810.9310.6610.7919,820
2/23/201510.7610.8610.7010.8316,527
2/20/201510.8910.9810.5510.8339,667
2/19/201510.8511.0010.8010.8628,454
2/18/201510.2510.9610.1510.8172,559
2/17/201510.2510.3010.1810.2529,066
2/13/201510.2810.4510.0110.2325,243
2/12/201510.5210.8110.5210.7218,218
2/11/201510.8810.8910.3110.6490,678
2/10/201510.9910.9910.8010.9420,818
2/9/201511.2511.2710.9510.9616,809
2/6/201511.2611.4411.0611.1520,675
2/5/201511.2711.5211.0611.3436,918
2/4/201511.2811.4011.2011.2817,887
2/3/201511.3511.5011.1411.2824,479
2/2/201511.6411.7811.1511.3937,178
1/30/201511.2111.9011.1511.7258,280
1/29/201511.2011.3011.1311.1910,229
1/28/201511.1111.3011.0311.1618,976
1/27/201511.3011.4911.0311.1433,871
1/26/201511.4411.4511.1311.3113,987
1/23/201511.4511.5211.3911.4813,798
1/22/201511.4311.8511.2511.5028,529
1/21/201511.4711.6511.3511.4037,629
1/20/201511.6211.6211.1011.4631,530
1/16/201511.7111.8811.1511.7323,781
1/15/201511.6611.8711.4011.7824,219
1/14/201511.7511.9711.7211.8511,233
1/13/201511.8111.8911.4011.7122,902
1/12/201511.7511.9911.3911.7440,065
1/9/201511.9711.9711.8011.818,323
1/8/201511.8511.9611.7111.8710,302
1/7/201512.0812.1311.6811.8824,428
1/6/201512.1512.2811.8012.0335,960
1/5/201512.6012.6012.1612.2151,918
1/2/201512.6612.7212.2312.5639,094
12/31/201412.3212.7112.3212.6667,937
12/30/201412.2812.2812.0112.2320,561
12/29/201411.8812.5011.8812.1970,727
12/26/201411.3512.1011.3511.9651,839
12/24/201411.1811.4111.0011.4049,627
12/23/201411.2511.2510.9711.1838,320
12/22/201410.6211.3810.6011.1572,460
12/19/201410.3011.1010.1610.5292,129
12/18/201410.4910.5110.1710.3846,543
12/17/201410.5010.5010.3110.4148,394
12/16/201410.4110.5010.2810.3935,005
12/15/201410.5610.589.8810.4141,730
12/12/201410.2210.6210.2210.4841,381
12/11/201410.7910.8710.1910.3196,030
12/10/201410.8110.8510.7610.7834,914
12/9/201410.6710.8610.5510.8127,211
12/8/201410.8010.8810.6610.6620,659
12/5/201410.8210.9510.7710.8220,606
12/4/201410.7910.9310.7010.8318,591
12/3/201410.9010.9710.8010.8210,864
12/2/201411.0511.0610.7610.9927,861
12/1/201410.8311.0410.7510.9457,160
11/28/201410.7510.9410.7410.9218,784
11/26/201410.7210.9110.6010.7751,231
11/25/201411.0211.0210.7110.7346,553
11/24/201410.2811.1010.2810.9551,690
11/21/201411.0111.0210.8110.8235,119
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center