PFSweb Inc $7.83

down -0.16


17/4/2014 08:10 PM  |  NASDAQ : PFSW  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFSW historical data

Date Open High Low Close Volume
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
3/3/20148.658.688.558.6827,760
2/28/20148.728.898.498.7528,579
2/27/20148.308.687.978.5731,715
2/26/20148.218.418.218.3332,686
2/25/20148.358.358.128.3044,819
2/24/20148.388.458.268.4027,088
2/21/20148.118.418.118.407,812
2/20/20148.428.458.168.3578,944
2/19/20148.348.388.208.3814,821
2/18/20148.308.368.258.3521,571
2/14/20148.378.458.258.3013,781
2/13/20148.308.458.038.418,395
2/12/20148.258.448.248.3748,595
2/11/20148.208.358.208.2521,121
2/10/20147.818.217.808.1355,626
2/7/20147.827.877.567.8025,833
2/6/20147.757.847.697.7529,122
2/5/20147.767.877.617.7829,809
2/4/20147.827.987.757.7731,684
2/3/20148.238.257.547.77123,607
1/31/20148.208.478.108.2215,667
1/30/20148.188.468.178.3126,990
1/29/20148.458.488.078.1827,114
1/28/20148.198.498.198.4747,789
1/27/20148.518.817.818.19160,942
1/24/20149.309.308.788.80106,500
1/23/20149.429.579.299.3425,162
1/22/20149.499.609.389.4962,335
1/21/20149.329.529.329.4935,720
1/17/20149.469.539.259.3344,842
1/16/20149.179.559.019.4355,106
1/15/20149.149.239.089.1947,085
1/14/20148.979.018.739.0146,812
1/13/20148.989.088.768.9116,124
1/10/20149.109.118.809.0124,037
1/9/20148.939.118.609.1046,289
1/8/20149.149.228.848.8431,246
1/7/20149.109.249.069.1427,090
1/6/20149.059.258.989.1127,607
1/3/20149.059.168.898.9916,712
1/2/20149.009.138.959.0418,002
12/31/20139.009.088.849.0729,496
12/30/20139.049.048.718.9930,445
12/27/20139.139.158.909.0145,490
12/26/20139.249.358.859.12100,370
12/24/20139.019.258.959.2562,124
12/23/20138.979.138.899.0749,540
12/20/20138.579.318.508.96156,435
12/19/20138.328.618.308.6146,797
12/18/20138.308.368.038.3656,407
12/17/20138.358.448.258.3336,029
12/16/20138.248.388.008.30121,328
12/13/20138.258.257.958.1081,926
12/12/20138.058.157.958.1559,911
12/11/20138.198.477.878.07120,141
12/10/20138.408.448.078.1533,471
12/9/20138.478.518.298.4119,733
12/6/20138.448.508.208.4132,704
12/5/20138.558.558.208.3735,466
12/4/20138.258.467.928.28100,776
12/3/20138.618.658.188.3260,236
12/2/20138.738.738.408.6032,474
11/29/20138.528.808.528.7431,966
11/27/20138.538.708.288.4353,966
11/26/20138.748.858.368.5082,458
11/25/20138.768.768.428.4743,678
11/22/20138.209.048.188.71247,674
Trading Center