PFSW

PFSweb, Inc. Historical Stock Prices

$8.05
*  
0.10
 negative 
1.23%
Get PFSW Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  8  8.21  7.8805  8.05 6,574
04/23/2014 7.89 8.21 7.8805 8.05 6,574
04/22/2014 8.09 8.25 8.08 8.15 16,310
04/21/2014 7.61 8.15 7.5 8.11 25,388
04/17/2014 7.91 7.92 7.6501 7.83 31,745
04/16/2014 7.56 7.99 7.42 7.99 48,872
04/15/2014 7.74 7.74 7.33 7.54 75,832
04/14/2014 8.17 8.26 7.58 7.67 60,275
04/11/2014 8.19 8.22 8.1 8.1 10,624
04/10/2014 8.55 8.55 8.091 8.25 12,663
04/09/2014 8.58 8.68 8.38 8.58 32,945
04/08/2014 8.38 8.77 8.37 8.54 23,319
04/07/2014 8.78 8.8 8 8.36 70,430
04/04/2014 9.01 9.11 8.79 8.85 47,512
04/03/2014 9.28 9.28 8.93 8.96 22,317
04/02/2014 9.21 9.29 8.6501 9.23 34,966
04/01/2014 9.06 9.24 9 9.16 20,845
03/31/2014 8.76 9.11 8.66 8.99 63,613
03/28/2014 8.71 8.91 8.658 8.73 36,033
03/27/2014 9.04 9.09 8.69 8.74 60,575
03/26/2014 9.74 10.2399 8.87 9.08 82,375
03/25/2014 9.95 10.32 9.47 9.52 99,430
03/24/2014 10.12 10.14 9.6524 9.84 35,770
03/21/2014 10.1 10.25 9.95 10.08 48,022
03/20/2014 9.82 10.43 9.77 10.09 105,277
03/19/2014 10.08 10.24 9.78 9.8 89,078
03/18/2014 9.9 10.16 9.714 10.12 104,326
03/17/2014 9.88 9.96 9.79 9.86 73,390
03/14/2014 9.84 9.88 9.55 9.79 358,255
03/13/2014 9.25 9.82 9.25 9.8 99,236
03/12/2014 9.33 9.64 9.162 9.4 59,275
03/11/2014 9.36 9.65 9.3 9.5 110,555
03/10/2014 9.21 9.4125 9.01 9.39 53,375
03/07/2014 8.85 9.27 8.53 8.94 60,740
03/06/2014 9.2 9.2 8.66 8.85 96,027
03/05/2014 9 9.1 8.8 8.81 41,172
03/04/2014 8.99 8.99 8.74 8.89 44,805
03/03/2014 8.65 8.68 8.5475 8.68 27,760
02/28/2014 8.72 8.89 8.49 8.75 28,579
02/27/2014 8.3 8.68 7.97 8.57 31,715
02/26/2014 8.21 8.41 8.21 8.33 32,686
02/25/2014 8.35 8.35 8.12 8.3 44,819
02/24/2014 8.38 8.45 8.26 8.4 27,088
02/21/2014 8.11 8.41 8.11 8.4 7,812
02/20/2014 8.42 8.45 8.16 8.35 78,944
02/19/2014 8.34 8.38 8.2001 8.38 14,821
02/18/2014 8.3 8.36 8.251 8.35 21,571
02/14/2014 8.37 8.45 8.25 8.3 13,781
02/13/2014 8.3 8.45 8.03 8.41 8,395
02/12/2014 8.25 8.44 8.24 8.37 48,595
02/11/2014 8.2 8.3465 8.2 8.25 21,121
02/10/2014 7.81 8.21 7.8 8.13 55,626
02/07/2014 7.82 7.87 7.56 7.8 25,833
02/06/2014 7.75 7.84 7.6899 7.75 29,122
02/05/2014 7.76 7.8745 7.61 7.78 29,809
02/04/2014 7.82 7.98 7.75 7.77 31,684
02/03/2014 8.23 8.25 7.535 7.77 123,607
01/31/2014 8.2 8.47 8.1 8.22 15,667
01/30/2014 8.18 8.46 8.169 8.31 26,990
01/29/2014 8.45 8.48 8.07 8.18 27,114
01/28/2014 8.19 8.49 8.19 8.47 47,789
01/27/2014 8.51 8.814 7.81 8.19 160,942
01/24/2014 9.3 9.3 8.78 8.8 106,500
01/23/2014 9.418 9.565 9.29 9.34 25,162
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?