$11.23 +0.04 (%) PFSweb Inc - NASDAQ

Jan. 30, 2015 | 09:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFSW historical data

Date Open High Low Close Volume
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
12/30/201412.2812.2812.0112.2320,561
12/29/201411.8812.5011.8812.1970,727
12/26/201411.3512.1011.3511.9651,839
12/24/201411.1811.4111.0011.4049,627
12/23/201411.2511.2510.9711.1838,320
12/22/201410.6211.3810.6011.1572,460
12/19/201410.3011.1010.1610.5292,129
12/18/201410.4910.5110.1710.3846,543
12/17/201410.5010.5010.3110.4148,394
12/16/201410.4110.5010.2810.3935,005
12/15/201410.5610.589.8810.4141,730
12/12/201410.2210.6210.2210.4841,381
12/11/201410.7910.8710.1910.3196,030
12/10/201410.8110.8510.7610.7834,914
12/9/201410.6710.8610.5510.8127,211
12/8/201410.8010.8810.6610.6620,659
12/5/201410.8210.9510.7710.8220,606
12/4/201410.7910.9310.7010.8318,591
12/3/201410.9010.9710.8010.8210,864
12/2/201411.0511.0610.7610.9927,861
12/1/201410.8311.0410.7510.9457,160
11/28/201410.7510.9410.7410.9218,784
11/26/201410.7210.9110.6010.7751,231
11/25/201411.0211.0210.7110.7346,553
11/24/201410.2811.1010.2810.9551,690
11/21/201411.0111.0210.8110.8235,119
11/20/201410.8211.1510.8110.9920,296
11/19/201411.3911.5010.8610.9551,401
11/18/201411.4011.4211.1611.1943,980
11/17/201411.3311.3511.0211.3474,139
11/14/201411.6211.7911.3211.3462,825
11/13/201411.7211.8711.4611.5869,862
11/12/201411.2412.0011.2411.7391,831
11/11/201411.3511.3610.9811.1759,507
11/10/201411.6111.6511.2711.3467,863
11/7/201411.8011.9111.6511.8039,913
11/6/201411.9212.2311.8611.8829,309
11/5/201412.2512.2511.7411.89137,764
11/4/201412.2912.3412.2012.2971,968
11/3/201411.9112.2211.8812.20103,495
10/31/201411.7511.7911.5711.7781,068
10/30/201411.6111.7411.4611.6946,763
10/29/201410.9411.5610.9411.54234,859
10/28/201410.6910.9810.6910.9879,760
10/27/201410.7810.8910.5010.7328,978
10/24/201410.7910.9610.7010.8157,874
10/23/201410.8411.1010.7810.8651,322
10/22/201410.7510.8910.6510.8120,605
10/21/201410.8010.9110.4510.8753,558
10/20/201410.4511.0410.4510.80242,211
10/17/201410.2510.7810.1910.3728,498
10/16/20149.6110.239.6110.2157,518
10/15/20149.869.999.429.7642,109
10/14/201410.1510.259.629.9943,013
10/13/201410.1110.3110.1110.1520,127
10/10/201410.4710.5010.0610.2626,720
10/9/201410.8710.8910.4710.4841,296
10/8/201410.6511.0010.5510.8429,611
10/7/201410.6910.7710.4910.7026,359
10/6/201410.9010.9010.3910.6835,965
10/3/201411.0211.1310.7610.85101,089
10/2/201410.8111.0610.8010.8650,258
10/1/201410.8611.2010.6110.9591,499
9/30/201411.2111.2110.5510.8876,460
9/29/201410.8810.8810.3310.6787,330
9/26/201410.2610.4510.2510.368,932
9/25/201410.5210.6310.0510.1433,939
9/24/201410.4510.739.6810.6172,078
9/23/201410.0210.699.9210.63196,588
9/22/201410.0310.469.8110.06177,451
9/19/20149.8310.069.749.9670,168
9/18/20149.4310.009.419.7987,422
9/17/20149.099.909.099.3349,353
9/16/20148.809.558.699.0846,313
9/15/20148.768.998.618.8622,882
9/12/20148.749.258.499.0459,660
9/11/20148.618.858.618.7615,574
9/10/20148.738.858.578.7937,547
9/9/20148.878.998.568.8135,226
9/8/20148.959.008.608.8940,517
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center