$8.93 -0.03 (%) PFSweb Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFSW historical data

Date Open High Low Close Volume
9/30/20168.998.998.908.93108,538
9/29/20169.069.068.948.9689,240
9/28/20169.129.218.959.04100,392
9/27/20169.079.199.079.11117,726
9/26/20169.119.289.109.11129,100
9/23/20169.369.599.079.20124,737
9/22/20169.149.428.989.34134,357
9/21/20169.039.238.979.09134,005
9/20/20169.359.739.019.0376,706
9/19/20169.459.519.059.26158,898
9/16/20169.559.569.089.10162,803
9/15/20169.569.589.509.5545,973
9/14/20169.659.709.509.5689,592
9/13/20169.689.799.539.6573,257
9/12/20169.7110.009.619.81133,381
9/9/20169.619.909.609.82143,447
9/8/20169.609.869.589.7068,450
9/7/20169.889.929.689.7661,257
9/6/20169.999.999.809.8445,025
9/2/20169.919.959.779.9444,267
9/1/20169.659.819.509.8193,138
8/31/20169.949.949.609.6572,047
8/30/20169.9510.159.859.9282,631
8/29/20169.749.989.699.9196,388
8/26/20169.539.999.519.87148,085
8/25/20169.309.609.249.5682,488
8/24/20169.909.919.289.3584,921
8/23/20169.639.939.609.8791,759
8/22/20169.389.619.139.5676,371
8/19/20169.509.679.319.38127,545
8/18/20169.719.809.529.60110,284
8/17/20169.909.959.579.74157,607
8/16/201610.4510.459.909.93200,975
8/15/201610.1910.679.9310.4789,626
8/12/201610.0310.2210.0210.18128,649
8/11/201610.4110.419.8810.0491,670
8/10/201610.8110.8110.2210.34147,877
8/9/201610.5311.2110.4110.81208,539
8/8/20169.999.999.049.75139,363
8/5/20169.8210.049.379.9672,445
8/4/20169.789.799.459.7567,980
8/3/20169.649.819.509.8093,221
8/2/20169.849.849.599.6574,710
8/1/20169.909.909.719.8160,406
7/29/201610.0810.089.809.9159,000
7/28/201610.0810.219.9410.0972,591
7/27/20169.9810.169.8910.0775,743
7/26/20169.9510.039.809.9772,984
7/25/20169.9910.079.689.9472,516
7/22/20169.9110.079.6710.0184,789
7/21/201610.0710.119.889.89112,925
7/20/201610.1810.239.8310.0691,691
7/19/201610.1310.259.9110.12106,545
7/18/201610.2110.3110.1010.11116,650
7/15/201610.0910.259.9710.24148,490
7/14/201610.0410.109.9010.02115,138
7/13/201610.0010.109.829.9499,883
7/12/20169.8010.139.7010.00126,569
7/11/20169.479.789.409.76107,211
7/8/20169.329.559.309.41112,560
7/7/20169.459.459.259.2665,784
7/6/20169.259.989.039.41112,728
7/5/20169.409.509.229.3281,861
7/1/20169.479.699.389.49140,015
6/30/20169.809.809.429.50198,166
6/29/20169.779.809.259.77119,595
6/28/20169.319.719.319.68117,745
6/27/20169.819.889.209.25125,921
6/24/201610.0810.209.059.93417,324
6/23/201610.8110.8510.5310.54104,383
6/22/201610.7811.0210.5610.66136,834
6/21/201610.9211.0210.5910.7396,824
6/20/201610.8911.5810.8810.94121,112
6/17/201611.1511.4210.5910.66340,819
6/16/201611.4111.5711.1311.1776,689
6/15/201611.6411.9711.5011.54117,985
6/14/201611.7511.9211.5511.6290,497
6/13/201611.8712.0911.7311.81131,345
6/10/201611.8712.0311.7411.90131,294
6/9/201612.2712.4512.0112.0254,862
6/8/201612.4512.5912.2512.3781,609
6/7/201612.4212.4812.2912.40157,809
6/6/201612.3312.5512.2212.43193,764
6/3/201612.6412.7012.2112.27284,559
6/2/201612.5512.7812.3312.72149,910
6/1/201612.5012.6112.3512.54125,623
5/31/201613.0913.0912.4212.48317,659
5/27/201613.1213.1212.9613.01129,974
5/26/201613.1813.2512.9913.1179,070
5/25/201613.1013.2912.9913.19149,295
5/24/201613.2013.2112.9713.02167,784
5/23/201612.6013.3312.4613.15249,410
5/20/201612.2612.6312.0612.61499,703
5/19/201612.5012.5012.1412.16184,990
5/18/201612.6712.7612.4512.50296,052
5/17/201613.2513.3712.6012.69412,269
5/16/201613.3913.5513.2813.36311,126
5/13/201613.4613.5413.1113.31353,374
5/12/201613.6113.6413.2813.53144,052
5/11/201613.9214.0113.5013.53131,914
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center