PFSWEB $4.39

down -0.03


23/5/2013 04:23 PM  |  NASDAQ : PFSW  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

PFSW historical data

Date Open High Low Close Volume
5/22/2013 4.28 4.52 4.28 4.42 1033
5/21/2013 4.28 4.50 4.22 4.32 2440
5/20/2013 4.30 4.42 4.22 4.35 696
5/17/2013 4.40 4.42 4.25 4.31 627
5/16/2013 4.32 4.44 4.27 4.43 510
5/15/2013 4.36 4.43 4.18 4.34 2663
5/14/2013 4.23 4.29 4.20 4.25 151
5/13/2013 4.21 4.30 3.40 4.26 122
5/10/2013 4.30 4.35 4.18 4.21 391
5/9/2013 4.25 4.33 4.25 4.26 453
5/8/2013 4.26 4.32 4.12 4.28 247
5/7/2013 4.19 4.29 4.17 4.27 619
5/6/2013 4.29 4.30 4.13 4.20 1104
5/3/2013 4.23 4.32 4.19 4.26 1523
5/2/2013 4.38 4.38 4.07 4.29 906
5/1/2013 4.27 4.36 4.21 4.21 294
4/30/2013 4.33 4.40 4.22 4.26 1349
4/29/2013 4.24 4.34 4.20 4.30 420
4/26/2013 4.19 4.30 4.15 4.25 1226
4/25/2013 4.14 4.30 4.08 4.20 1626
4/24/2013 4.05 4.13 3.95 4.09 236
4/23/2013 4.02 4.26 3.98 4.00 1322
4/22/2013 4.03 4.12 3.95 4.02 120
4/19/2013 3.96 4.26 3.96 4.02 1297
4/18/2013 3.97 4.15 3.93 4.09 145
4/17/2013 4.03 4.03 3.91 3.96 235
4/16/2013 4.03 4.18 4.03 4.10 298
4/15/2013 4.18 4.20 4.01 4.01 348
4/12/2013 4.05 4.19 3.99 4.17 2177
4/11/2013 4.09 4.10 3.89 4.06 201
4/10/2013 3.81 4.09 3.78 4.08 482
4/9/2013 4.00 4.09 3.80 3.88 283
4/8/2013 3.99 4.00 3.88 3.98 223
4/5/2013 4.03 4.03 3.86 3.91 142
4/4/2013 4.05 4.05 3.95 4.03 76
4/3/2013 4.08 4.10 3.91 4.03 483
4/2/2013 4.01 4.10 3.94 4.03 395
4/1/2013 3.98 4.17 3.91 4.01 1066
3/28/2013 4.00 4.24 3.91 4.01 3578
3/27/2013 3.60 4.00 3.59 3.94 5105
3/26/2013 3.54 3.55 3.40 3.43 406
3/25/2013 3.55 3.55 3.44 3.55 33
3/22/2013 3.53 3.53 3.40 3.43 268
3/21/2013 3.60 3.67 3.41 3.49 400
3/20/2013 3.59 3.65 3.52 3.65 453
3/19/2013 3.45 3.58 3.45 3.55 252
3/18/2013 3.42 3.57 3.40 3.44 1008
3/15/2013 3.47 3.56 3.40 3.40 187
3/14/2013 3.51 3.63 3.44 3.56 1132
3/13/2013 3.40 3.61 3.40 3.57 647
3/12/2013 3.62 3.65 3.44 3.44 153
3/11/2013 3.40 3.67 3.40 3.67 251
3/8/2013 3.29 3.54 3.29 3.41 220
3/7/2013 3.51 3.51 3.29 3.38 114
3/6/2013 3.49 3.66 3.37 3.39 1267
3/5/2013 3.54 3.65 3.46 3.46 369
3/4/2013 3.49 3.72 3.45 3.48 1415
3/1/2013 3.57 3.57 3.45 3.48 499
2/28/2013 3.58 3.70 3.45 3.46 1605
2/27/2013 3.45 3.59 3.45 3.45 1234
2/26/2013 3.46 3.57 3.45 3.45 60
2/25/2013 3.40 3.57 3.40 3.51 2133
2/22/2013 3.50 3.50 3.36 3.47 79
2/21/2013 3.48 3.50 3.43 3.50 171
2/20/2013 3.43 3.48 3.35 3.48 320
2/19/2013 3.23 3.46 3.23 3.41 233
2/15/2013 3.26 3.34 3.17 3.27 71
2/14/2013 3.35 3.37 3.35 3.37 6
2/13/2013 3.29 3.34 3.28 3.30 59
2/12/2013 3.41 3.44 3.27 3.39 53
2/11/2013 3.36 3.46 3.36 3.45 201
2/8/2013 3.40 3.45 3.31 3.41 104
2/7/2013 3.37 3.40 3.22 3.35 76
2/6/2013 3.27 3.34 3.27 3.34 323
2/5/2013 3.39 3.48 3.26 3.28 317
2/4/2013 3.27 3.41 3.17 3.40 270
2/1/2013 3.30 3.35 3.30 3.31 192
1/31/2013 3.27 3.35 3.26 3.33 252
1/30/2013 3.31 3.33 3.26 3.31 110
1/29/2013 3.20 3.32 3.20 3.32 313
1/28/2013 3.21 3.23 3.20 3.20 693
1/25/2013 3.22 3.30 3.12 3.24 977
1/24/2013 3.27 3.29 3.22 3.25 252
1/23/2013 3.29 3.33 3.26 3.27 424
1/22/2013 3.25 3.30 3.20 3.27 117
1/18/2013 3.29 3.30 3.19 3.26 204
1/17/2013 3.17 3.25 3.10 3.25 185
1/16/2013 3.25 3.30 3.13 3.15 299
1/15/2013 3.26 3.28 3.25 3.25 128
1/14/2013 3.29 3.32 3.08 3.28 531
1/11/2013 3.20 3.32 3.15 3.28 877
1/10/2013 3.25 3.25 3.12 3.14 97
1/9/2013 3.11 3.28 3.10 3.23 552
1/8/2013 3.00 3.19 2.97 3.10 1086
1/7/2013 3.10 3.12 3.04 3.04 193
1/4/2013 3.10 3.18 3.03 3.15 138
1/3/2013 2.95 3.16 2.94 3.10 1257
1/2/2013 2.82 2.95 2.73 2.95 1572
12/31/2012 2.89 2.89 2.75 2.85 303
12/28/2012 2.81 2.90 2.76 2.83 226
Marketplace
Trading Center