$14.72 +0.16 (%) PFSweb Inc - NASDAQ

May. 26, 2015 | 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
5/26/201514.5914.7214.1814.7280,347
5/22/201514.5214.5614.3114.5652,195
5/21/201514.4914.5914.4314.5177,924
5/20/201514.4014.5014.0214.50114,285
5/19/201514.4514.6614.2514.3297,250
5/18/201513.7714.4813.5614.43228,774
5/15/201513.6013.8713.5313.75118,919
5/14/201513.5013.7513.4113.61128,378
5/13/201513.5013.5513.0213.48163,356
5/12/201513.1913.7212.6913.49348,265
5/11/201513.0413.0912.8612.8787,865
5/8/201512.9913.0512.9313.0039,291
5/7/201513.0713.0812.9113.0146,951
5/6/201513.0513.0912.9413.0243,281
5/5/201512.9813.1212.9513.0376,226
5/4/201512.9912.9912.7412.9737,734
5/1/201512.9112.9912.8812.9462,537
4/30/201512.7112.9912.7112.9942,991
4/29/201512.7812.8512.6212.7037,545
4/28/201512.9512.9812.6612.80109,593
4/27/201512.3813.1212.3812.90263,068
4/24/201512.3212.4712.1912.4235,116
4/23/201512.1912.3012.0712.3036,415
4/22/201512.1212.1712.0212.1429,392
4/21/201512.0612.1711.9012.0756,350
4/20/201511.7512.1511.6111.99129,746
4/17/201511.3411.7411.3311.7046,316
4/16/201511.3411.3511.2711.3349,370
4/15/201511.1811.3011.1311.2958,968
4/14/201511.0011.2510.9811.2071,129
4/13/201510.9411.0310.9210.9927,506
4/10/201511.0011.0010.7911.0018,812
4/9/201510.9511.0010.9311.0020,342
4/8/201511.0011.0010.9410.9835,119
4/7/201511.0011.0510.9311.0035,139
4/6/201510.9311.0410.9210.9744,168
4/2/201510.9711.0310.9610.9911,524
4/1/201511.0411.0510.9610.9723,036
3/31/201510.9011.0910.7710.9932,592
3/30/201511.1411.2410.9910.99121,001
3/27/201511.0611.2911.0511.1615,640
3/26/201511.1511.3411.0711.1134,428
3/25/201511.4211.5111.0611.25127,147
3/24/201511.3711.6111.3211.4480,640
3/23/201511.1211.4211.1211.41160,552
3/20/201511.0511.1711.0011.14175,155
3/19/201511.0011.1510.9011.0858,587
3/18/201510.9811.0310.7210.99170,274
3/17/201510.8910.9810.6210.9047,257
3/16/201510.8410.9010.6510.8735,893
3/13/201510.6310.9010.5510.8254,492
3/12/201510.7610.7710.5910.6556,759
3/11/201510.9311.0010.7210.7359,239
3/10/201510.9611.0010.8510.9314,558
3/9/201511.1011.2710.8810.9545,570
3/6/201511.4011.4311.0711.1790,630
3/5/201511.1911.6211.0611.40157,800
3/4/201510.8611.1010.8010.8936,991
3/3/201511.0011.0010.6610.9542,542
3/2/201511.1511.1610.8210.9324,392
2/27/201510.7511.4110.7511.1977,449
2/26/201511.0611.0610.7010.8342,029
2/25/201510.8110.9710.6710.8625,588
2/24/201510.8810.9310.6610.7919,820
2/23/201510.7610.8610.7010.8316,527
2/20/201510.8910.9810.5510.8339,667
2/19/201510.8511.0010.8010.8628,454
2/18/201510.2510.9610.1510.8172,559
2/17/201510.2510.3010.1810.2529,066
2/13/201510.2810.4510.0110.2325,243
2/12/201510.5210.8110.5210.7218,218
2/11/201510.8810.8910.3110.6490,678
2/10/201510.9910.9910.8010.9420,818
2/9/201511.2511.2710.9510.9616,809
2/6/201511.2611.4411.0611.1520,675
2/5/201511.2711.5211.0611.3436,918
2/4/201511.2811.4011.2011.2817,887
2/3/201511.3511.5011.1411.2824,479
2/2/201511.6411.7811.1511.3937,178
1/30/201511.2111.9011.1511.7258,280
1/29/201511.2011.3011.1311.1910,229
1/28/201511.1111.3011.0311.1618,976
1/27/201511.3011.4911.0311.1433,871
1/26/201511.4411.4511.1311.3113,987
1/23/201511.4511.5211.3911.4813,798
1/22/201511.4311.8511.2511.5028,529
1/21/201511.4711.6511.3511.4037,629
1/20/201511.6211.6211.1011.4631,530
1/16/201511.7111.8811.1511.7323,781
1/15/201511.6611.8711.4011.7824,219
1/14/201511.7511.9711.7211.8511,233
1/13/201511.8111.8911.4011.7122,902
1/12/201511.7511.9911.3911.7440,065
1/9/201511.9711.9711.8011.818,323
1/8/201511.8511.9611.7111.8710,302
1/7/201512.0812.1311.6811.8824,428
1/6/201512.1512.2811.8012.0335,960
1/5/201512.6012.6012.1612.2151,918
1/2/201512.6612.7212.2312.5639,094
12/31/201412.3212.7112.3212.6667,937
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center