$9.91 -0.18 (%) PFSweb Inc - NASDAQ

Jul. 29, 2016 | 04:00 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
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
7/12/20169.8010.139.7010.00126,569
7/11/20169.479.789.409.76107,211
7/8/20169.329.559.309.41112,560
7/7/20169.459.459.259.2665,784
7/6/20169.259.989.039.41112,728
7/5/20169.409.509.229.3281,861
7/1/20169.479.699.389.49140,015
6/30/20169.809.809.429.50198,166
6/29/20169.779.809.259.77119,595
6/28/20169.319.719.319.68117,745
6/27/20169.819.889.209.25125,921
6/24/201610.0810.209.059.93417,324
6/23/201610.8110.8510.5310.54104,383
6/22/201610.7811.0210.5610.66136,834
6/21/201610.9211.0210.5910.7396,824
6/20/201610.8911.5810.8810.94121,112
6/17/201611.1511.4210.5910.66340,819
6/16/201611.4111.5711.1311.1776,689
6/15/201611.6411.9711.5011.54117,985
6/14/201611.7511.9211.5511.6290,497
6/13/201611.8712.0911.7311.81131,345
6/10/201611.8712.0311.7411.90131,294
6/9/201612.2712.4512.0112.0254,862
6/8/201612.4512.5912.2512.3781,609
6/7/201612.4212.4812.2912.40157,809
6/6/201612.3312.5512.2212.43193,764
6/3/201612.6412.7012.2112.27284,559
6/2/201612.5512.7812.3312.72149,910
6/1/201612.5012.6112.3512.54125,623
5/31/201613.0913.0912.4212.48317,659
5/27/201613.1213.1212.9613.01129,974
5/26/201613.1813.2512.9913.1179,070
5/25/201613.1013.2912.9913.19149,295
5/24/201613.2013.2112.9713.02167,784
5/23/201612.6013.3312.4613.15249,410
5/20/201612.2612.6312.0612.61499,703
5/19/201612.5012.5012.1412.16184,990
5/18/201612.6712.7612.4512.50296,052
5/17/201613.2513.3712.6012.69412,269
5/16/201613.3913.5513.2813.36311,126
5/13/201613.4613.5413.1113.31353,374
5/12/201613.6113.6413.2813.53144,052
5/11/201613.9214.0113.5013.53131,914
5/10/201613.7914.0613.6013.90153,261
5/9/201613.6713.9313.5113.71218,220
5/6/201613.3413.9013.3413.72143,352
5/5/201613.7113.7413.3613.45180,014
5/4/201613.7814.0913.7113.71116,863
5/3/201613.9514.0613.7013.90110,039
5/2/201614.1214.2114.0014.11292,501
4/29/201614.2214.2513.9214.10133,000
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center