$10.69 -0.19 (%) PFSweb Inc - NASDAQ

Oct. 1, 2014 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFSW historical data

Date Open High Low Close Volume
9/30/201411.2111.2110.5510.8876,460
9/29/201410.8810.8810.3310.6787,330
9/26/201410.2610.4510.2510.368,932
9/25/201410.5210.6310.0510.1433,939
9/24/201410.4510.739.6810.6172,078
9/23/201410.0210.699.9210.63196,588
9/22/201410.0310.469.8110.06177,451
9/19/20149.8310.069.749.9670,168
9/18/20149.4310.009.419.7987,422
9/17/20149.099.909.099.3349,353
9/16/20148.809.558.699.0846,313
9/15/20148.768.998.618.8622,882
9/12/20148.749.258.499.0459,660
9/11/20148.618.858.618.7615,574
9/10/20148.738.858.578.7937,547
9/9/20148.878.998.568.8135,226
9/8/20148.959.008.608.8940,517
9/5/20148.618.688.428.6823,303
9/4/20148.518.708.458.5615,313
9/3/20148.468.628.468.536,631
9/2/20148.548.548.408.474,780
8/29/20148.578.608.408.5413,531
8/28/20148.538.628.538.608,558
8/27/20148.608.698.558.638,425
8/26/20148.768.778.608.6923,389
8/25/20148.878.878.788.795,606
8/22/20148.778.938.698.824,207
8/21/20148.808.858.768.763,618
8/20/20148.898.908.408.7918,422
8/19/20148.928.958.848.9010,802
8/18/20148.728.838.608.8211,671
8/15/20149.059.058.238.7476,195
8/14/20148.508.848.498.6170,940
8/13/20148.148.497.098.4831,799
8/12/20147.988.177.927.9514,361
8/11/20148.078.157.887.9813,839
8/8/20148.188.188.058.148,554
8/7/20148.108.188.108.146,160
8/6/20148.098.218.078.1218,253
8/5/20148.228.417.958.0613,217
8/4/20148.328.588.318.435,567
8/1/20148.308.438.108.2619,369
7/31/20147.988.417.988.3921,936
7/30/20148.068.107.828.0019,727
7/29/20148.148.158.018.109,571
7/28/20148.468.467.998.1519,824
7/25/20148.208.207.978.0516,194
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center