$14.05 -0.21 (%) PFSweb Inc - NASDAQ

Apr. 29, 2016 | 02:15 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
4/28/201614.4114.5914.2114.26209,458
4/27/201614.7014.7114.4214.44356,351
4/26/201615.1015.1014.6514.69385,375
4/25/201614.4515.3114.4215.08512,716
4/22/201615.0515.1414.4714.54521,995
4/21/201615.1915.2614.9214.99418,151
4/20/201615.1215.2314.9415.00538,679
4/19/201615.6815.8715.0715.14341,324
4/18/201615.1615.7615.0815.58787,854
4/15/201614.6615.2814.6115.25777,540
4/14/201614.6114.7514.5014.66266,114
4/13/201614.0814.7114.0014.65778,446
4/12/201613.5814.1913.3514.04647,936
4/11/201613.4513.7113.4013.59272,301
4/8/201612.8213.4512.7113.44631,011
4/7/201612.8812.9612.4512.73584,660
4/6/201612.6813.0112.5012.93592,531
4/5/201612.7512.8912.6712.71234,363
4/4/201612.9312.9812.8312.86139,695
4/1/201612.9713.1212.8812.90156,425
3/31/201613.1713.2513.0013.12543,223
3/30/201613.3013.4513.0213.20310,284
3/29/201612.4513.3412.3413.30471,520
3/28/201612.3312.4512.1612.45443,334
3/24/201612.0212.3011.9112.25295,672
3/23/201612.6012.6112.0912.12408,429
3/22/201612.5712.6512.4912.62264,909
3/21/201612.6312.7512.5412.68215,139
3/18/201612.8713.0312.6012.73479,600
3/17/201612.1213.0012.1212.78519,640
3/16/201613.4313.4911.9212.04847,474
3/15/201613.5213.7513.2113.33982,304
3/14/201613.3413.5813.1013.35216,384
3/11/201613.0813.4012.8813.34463,940
3/10/201613.2813.3712.8612.92158,647
3/9/201613.3413.3413.0713.26102,889
3/8/201613.7813.8413.1913.26364,612
3/7/201613.6113.9913.5113.80494,878
3/4/201613.7213.8113.5213.61661,680
3/3/201613.5013.9913.3613.72606,204
3/2/201613.4713.7213.2513.69208,482
3/1/201613.0013.7012.8213.52463,189
2/29/201612.7313.0012.5312.92194,540
2/26/201612.3812.7912.2512.78189,241
2/25/201612.2912.5412.2112.3673,697
2/24/201612.3112.4011.8212.3187,392
2/23/201612.3012.3911.9912.25182,681
2/22/201611.8412.3811.7012.34276,618
2/19/201611.5411.7911.4611.76226,073
2/18/201611.8811.9911.4211.59295,034
2/17/201612.0412.1711.5711.90493,430
2/16/201611.4612.0611.3211.95293,453
2/12/201610.9611.3410.4311.32204,135
2/11/201611.1911.3310.6810.88416,826
2/10/201611.5111.7911.1311.38218,297
2/9/201611.3411.8111.1611.40191,681
2/8/201611.5011.7411.2211.49145,754
2/5/201612.1312.5111.5211.80201,988
2/4/201612.1012.3012.0212.20209,579
2/3/201612.1712.2711.9612.15136,912
2/2/201612.0912.2311.7212.12134,204
2/1/201612.2612.3212.0812.24136,691
1/29/201612.4312.6712.2512.38103,870
1/28/201611.7912.6411.7912.45194,431
1/27/201612.8912.8912.4912.59129,115
1/26/201612.8113.0212.7312.90134,037
1/25/201613.4813.6312.7212.94204,604
1/22/201613.0313.6712.8613.49481,413
1/21/201610.6813.2810.4512.831,127,989
1/20/201610.4310.559.9510.37343,077
1/19/201610.6910.9510.4410.56529,233
1/15/201611.2811.4010.3610.58180,344
1/14/201611.6311.7811.4411.56124,268
1/13/201612.2412.3911.5811.59317,435
1/12/201612.0812.2211.7612.01101,200
1/11/201612.0412.2311.8411.97115,406
1/8/201611.9712.1111.7911.96146,091
1/7/201612.4012.5111.8811.97238,408
1/6/201612.2012.7012.2012.54216,061
1/5/201612.4912.6712.0112.37198,101
1/4/201612.6312.9312.2312.42198,750
12/31/201512.9213.0512.7212.87345,222
12/30/201513.0613.0712.8112.94127,154
12/29/201512.7313.1012.3813.04156,151
12/28/201512.5912.8912.4612.66133,452
12/24/201512.6212.8212.3112.67225,033
12/23/201512.1012.7912.0012.71284,285
12/22/201512.2612.4211.8912.00326,568
12/21/201512.4012.4412.1012.28209,763
12/18/201512.2112.8312.2112.31279,535
12/17/201511.5812.6011.5512.28438,014
12/16/201511.5711.6011.4011.57135,628
12/15/201511.5211.7511.3811.51260,325
12/14/201511.9711.9711.3211.45123,319
12/11/201512.0312.1411.8711.9699,248
12/10/201512.1612.2911.6312.19127,939
12/9/201512.5713.5112.0712.1093,839
12/8/201512.5012.8312.3312.56106,287
12/7/201512.6712.8412.4512.4979,286
12/4/201512.6812.7512.4212.66152,201
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center