$7.86 +0.15 (%) PFSweb Inc - NASDAQ

Dec. 2, 2016 | 12:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFSW historical data

Date Open High Low Close Volume
12/1/20167.928.127.607.7185,746
11/30/20168.198.197.617.9574,438
11/29/20168.178.258.108.1739,883
11/28/20168.438.448.068.1175,179
11/25/20168.378.628.378.5026,232
11/23/20168.308.508.208.4233,606
11/22/20168.208.498.198.3666,118
11/21/20168.008.177.978.1553,857
11/18/20167.878.107.857.9853,560
11/17/20167.707.917.707.8742,267
11/16/20167.607.807.587.6745,904
11/15/20167.767.827.597.6343,775
11/14/20168.018.107.707.7570,267
11/11/20167.118.137.117.81146,975
11/10/20166.717.356.717.11203,062
11/9/20166.947.326.947.13120,384
11/8/20167.067.276.907.1367,720
11/7/20167.107.237.037.0670,520
11/4/20167.127.206.966.9847,967
11/3/20167.007.126.867.0673,698
11/2/20167.067.386.876.9761,467
11/1/20167.267.296.957.0867,495
10/31/20167.167.327.067.2289,089
10/28/20167.167.356.927.22236,512
10/27/20167.577.577.377.4854,960
10/26/20167.727.797.497.5086,597
10/25/20167.907.927.657.76118,450
10/24/20168.118.117.937.9449,823
10/21/20167.908.057.748.0244,767
10/20/20167.808.047.608.0299,975
10/19/20168.518.517.697.76191,429
10/18/20168.648.648.448.4741,796
10/17/20168.488.628.468.5564,261
10/14/20168.588.678.378.4975,086
10/13/20168.748.808.468.5094,117
10/12/20168.778.868.718.7895,963
10/11/20169.029.028.728.8083,262
10/10/20168.889.108.699.0444,518
10/7/20169.139.168.838.8472,473
10/6/20169.189.259.069.1567,914
10/5/20169.159.349.069.2549,289
10/4/20169.049.259.019.0955,600
10/3/20168.969.058.679.04129,561
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center