$11.97 +0.29 (%) PFSweb Inc - NASDAQ

Jul. 29, 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
7/29/201511.7412.0811.3611.97133,946
7/28/201512.1012.6011.5511.68219,438
7/27/201512.2112.4911.9012.06125,148
7/24/201513.1513.2012.2712.32103,793
7/23/201513.2713.3512.9713.1760,062
7/22/201513.1513.3613.0613.3058,558
7/21/201513.3513.4513.1513.1885,671
7/20/201513.6413.6813.2513.3894,572
7/17/201513.5413.6913.4913.6839,584
7/16/201513.7613.9213.3713.58143,020
7/15/201514.0114.0113.4613.74164,335
7/14/201513.7014.0613.7013.99149,931
7/13/201513.6113.7113.5513.6491,441
7/10/201513.5513.6513.3913.6099,472
7/9/201513.5913.7913.2013.55113,753
7/8/201513.8313.8913.3513.72199,293
7/7/201513.8713.9213.5813.88182,090
7/6/201513.8713.9113.7613.8995,052
7/2/201513.9413.9413.7813.8968,356
7/1/201513.9613.9613.5913.8782,108
6/30/201513.5014.0813.5013.8689,770
6/29/201513.7013.7513.2513.66206,606
6/26/201513.7913.9213.2913.721,617,024
6/25/201514.0714.6113.7913.8499,727
6/24/201514.1115.4213.6413.99103,305
6/23/201514.3414.3413.6914.06131,512
6/22/201513.9514.1413.7613.9650,767
6/19/201514.2214.4012.8713.95189,814
6/18/201514.1814.3314.1514.2756,365
6/17/201514.4314.4314.0514.29143,690
6/16/201514.4914.5414.3014.4149,492
6/15/201514.5914.5914.2914.52106,244
6/12/201514.5714.7314.4914.5984,414
6/11/201514.7314.7814.5014.6096,567
6/10/201514.6314.7014.3614.65121,768
6/9/201514.5614.7414.3214.6098,969
6/8/201514.6614.9114.5614.58116,030
6/5/201514.5214.5914.3614.5954,705
6/4/201514.8114.8114.4114.52109,061
6/3/201514.7514.8914.7514.7961,112
6/2/201514.8514.9314.7514.7579,192
6/1/201514.9814.9814.6014.8577,601
5/29/201514.7214.8314.6214.7982,244
5/28/201514.5814.7714.5814.7266,941
5/27/201514.6514.7014.5014.5842,691
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!