$10.52 +0.14 (%) PFSweb Inc - NASDAQ

Dec. 19, 2014 | 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
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
9/5/20148.618.688.428.6823,303
9/4/20148.518.708.458.5615,313
9/3/20148.468.628.468.536,631
9/2/20148.548.548.408.474,780
8/29/20148.578.608.408.5413,531
8/28/20148.538.628.538.608,558
8/27/20148.608.698.558.638,425
8/26/20148.768.778.608.6923,389
8/25/20148.878.878.788.795,606
8/22/20148.778.938.698.824,207
8/21/20148.808.858.768.763,618
8/20/20148.898.908.408.7918,422
8/19/20148.928.958.848.9010,802
8/18/20148.728.838.608.8211,671
8/15/20149.059.058.238.7476,195
8/14/20148.508.848.498.6170,940
8/13/20148.148.497.098.4831,799
8/12/20147.988.177.927.9514,361
8/11/20148.078.157.887.9813,839
8/8/20148.188.188.058.148,554
8/7/20148.108.188.108.146,160
8/6/20148.098.218.078.1218,253
8/5/20148.228.417.958.0613,217
8/4/20148.328.588.318.435,567
8/1/20148.308.438.108.2619,369
7/31/20147.988.417.988.3921,936
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center