PFSweb Inc $8.24

down -0.05


24/7/2014 04:00 PM  |  NASDAQ : PFSW  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFSW historical data

Date Open High Low Close Volume
7/24/20148.718.718.058.2429,418
7/23/20148.408.638.248.2916,454
7/22/20148.558.768.408.4225,563
7/21/20148.558.708.408.6913,885
7/18/20148.698.698.598.594,226
7/17/20148.708.768.628.6213,449
7/16/20148.608.668.358.6628,414
7/15/20148.368.588.188.5818,487
7/14/20148.258.428.208.4034,000
7/11/20148.048.357.928.35100,916
7/10/20147.928.147.928.0317,851
7/9/20147.958.017.957.986,466
7/8/20147.928.007.817.9516,058
7/7/20148.258.257.908.0616,766
7/3/20147.928.217.908.218,474
7/2/20147.968.117.938.0120,141
7/1/20148.308.357.768.0919,877
6/30/20148.158.388.158.308,190
6/27/20148.108.248.108.1618,742
6/26/20148.258.268.068.1813,562
6/25/20148.358.428.258.2519,484
6/24/20147.958.807.668.32112,220
6/23/20147.998.007.857.937,663
6/20/20147.818.157.657.9676,201
6/19/20148.188.187.817.818,517
6/18/20148.048.177.948.0814,318
6/17/20147.948.177.948.0225,320
6/16/20147.868.007.847.9049,470
6/13/20147.967.997.817.8113,178
6/12/20148.008.007.877.9720,256
6/11/20147.998.007.817.9911,541
6/10/20147.867.997.767.9512,805
6/9/20148.048.057.717.9336,151
6/6/20147.878.027.797.9592,413
6/5/20147.778.047.757.819,473
6/4/20147.917.917.667.7938,666
6/3/20147.957.957.657.7144,817
6/2/20148.188.187.808.0033,648
5/30/20148.318.388.158.2310,777
5/29/20148.168.507.818.1721,443
5/28/20148.288.398.138.2014,476
5/27/20148.058.538.048.2635,288
5/23/20147.828.057.808.0320,785
5/22/20147.677.877.547.8233,231
5/21/20147.637.817.587.5935,924
5/20/20147.437.787.427.6551,189
5/19/20147.467.667.427.4414,209
5/16/20147.607.617.457.5336,262
5/15/20147.757.917.617.6217,735
5/14/20147.837.937.717.9111,862
5/13/20147.858.007.667.7814,420
5/12/20147.707.897.627.8840,650
5/9/20148.048.067.577.6381,217
5/8/20147.638.127.638.02101,132
5/7/20147.727.807.517.7036,889
5/6/20147.807.987.617.6527,728
5/5/20147.857.937.607.8752,977
5/2/20148.038.047.567.8756,173
5/1/20148.098.178.038.048,785
4/30/20148.008.217.868.0431,951
4/29/20148.138.167.908.0518,266
4/28/20148.148.458.068.1278,427
4/25/20148.198.327.988.3095,759
4/24/20148.128.547.988.35162,798
4/23/20147.898.217.888.056,574
4/22/20148.098.258.088.1516,310
4/21/20147.618.157.508.1125,388
4/17/20147.917.927.657.8331,745
4/16/20147.567.997.427.9948,872
4/15/20147.747.747.337.5475,832
4/14/20148.178.267.587.6760,275
4/11/20148.198.228.108.1010,624
4/10/20148.558.558.098.2512,663
4/9/20148.588.688.388.5832,945
4/8/20148.388.778.378.5423,319
4/7/20148.788.808.008.3670,430
4/4/20149.019.118.798.8547,512
4/3/20149.289.288.938.9622,317
4/2/20149.219.298.659.2334,966
4/1/20149.069.249.009.1620,845
3/31/20148.769.118.668.9963,613
3/28/20148.718.918.668.7336,033
3/27/20149.049.098.698.7460,575
3/26/20149.7410.248.879.0882,375
3/25/20149.9510.329.479.5299,430
3/24/201410.1210.149.659.8435,770
3/21/201410.1010.259.9510.0848,022
3/20/20149.8210.439.7710.09105,277
3/19/201410.0810.249.789.8089,078
3/18/20149.9010.169.7110.12104,326
3/17/20149.889.969.799.8673,390
3/14/20149.849.889.559.79358,255
3/13/20149.259.829.259.8099,236
3/12/20149.339.649.169.4059,275
3/11/20149.369.659.309.50110,555
3/10/20149.219.419.019.3953,375
3/7/20148.859.278.538.9460,740
3/6/20149.209.208.668.8596,027
3/5/20149.009.108.808.8141,172
3/4/20148.998.998.748.8944,805
Trading Center