PFSW

PFSweb, Inc. Historical Stock Prices

$8.15
*  
0.10
1.24%
Get PFSW Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading PFSW now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PFSW Pre-Market
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.03  8.46  7.99  8.15 19,824
07/28/2014 8.46 8.46 7.99 8.15 19,824
07/25/2014 8.2 8.2 7.97 8.05 16,194
07/24/2014 8.71 8.71 8.05 8.24 29,418
07/23/2014 8.4 8.63 8.24 8.29 16,454
07/22/2014 8.553 8.76 8.4 8.42 25,563
07/21/2014 8.55 8.7 8.4 8.69 13,885
07/18/2014 8.69 8.69 8.59 8.59 4,226
07/17/2014 8.7 8.76 8.62 8.62 13,449
07/16/2014 8.6 8.66 8.35 8.66 28,414
07/15/2014 8.36 8.58 8.18 8.58 18,487
07/14/2014 8.25 8.42 8.2 8.4 34,000
07/11/2014 8.04 8.35 7.92 8.35 100,916
07/10/2014 7.92 8.14 7.92 8.03 17,851
07/09/2014 7.95 8.01 7.95 7.98 6,466
07/08/2014 7.92 8 7.81 7.95 16,058
07/07/2014 8.25 8.25 7.9 8.06 16,766
07/03/2014 7.92 8.21 7.9 8.21 8,474
07/02/2014 7.96 8.11 7.93 8.01 20,141
07/01/2014 8.3 8.35 7.76 8.09 19,877
06/30/2014 8.15 8.38 8.15 8.3 8,190
06/27/2014 8.1 8.24 8.1 8.16 18,742
06/26/2014 8.25 8.255 8.06 8.18 13,562
06/25/2014 8.35 8.42 8.25 8.25 19,484
06/24/2014 7.95 8.8 7.66 8.32 112,220
06/23/2014 7.99 8 7.846 7.93 7,663
06/20/2014 7.81 8.15 7.65 7.96 76,201
06/19/2014 8.1764 8.1764 7.81 7.81 8,517
06/18/2014 8.04 8.17 7.94 8.08 14,318
06/17/2014 7.94 8.17 7.94 8.02 25,320
06/16/2014 7.86 8 7.84 7.9 49,470
06/13/2014 7.96 7.99 7.81 7.81 13,178
06/12/2014 8 8 7.87 7.97 20,256
06/11/2014 7.99 8 7.81 7.99 11,541
06/10/2014 7.86 7.99 7.76 7.95 12,805
06/09/2014 8.04 8.05 7.71 7.93 36,151
06/06/2014 7.87 8.02 7.79 7.95 92,413
06/05/2014 7.77 8.04 7.75 7.81 9,473
06/04/2014 7.91 7.91 7.66 7.79 38,666
06/03/2014 7.95 7.95 7.65 7.71 44,817
06/02/2014 8.175 8.175 7.8 8 33,648
05/30/2014 8.31 8.38 8.15 8.23 10,777
05/29/2014 8.16 8.5 7.81 8.17 21,443
05/28/2014 8.28 8.39 8.13 8.2 14,476
05/27/2014 8.05 8.53 8.04 8.26 35,288
05/23/2014 7.82 8.05 7.8 8.03 20,785
05/22/2014 7.67 7.87 7.54 7.82 33,231
05/21/2014 7.63 7.81 7.58 7.59 35,924
05/20/2014 7.43 7.78 7.42 7.65 51,189
05/19/2014 7.46 7.66 7.42 7.44 14,209
05/16/2014 7.6 7.605 7.451 7.53 36,262
05/15/2014 7.75 7.91 7.61 7.62 17,735
05/14/2014 7.83 7.93 7.71 7.91 11,862
05/13/2014 7.85 8 7.66 7.78 14,420
05/12/2014 7.7 7.885 7.615 7.88 40,650
05/09/2014 8.04 8.06 7.57 7.63 81,217
05/08/2014 7.63 8.12 7.63 8.02 101,132
05/07/2014 7.72 7.8 7.51 7.7 36,889
05/06/2014 7.8 7.98 7.61 7.65 27,728
05/05/2014 7.85 7.93 7.6 7.87 52,977
05/02/2014 8.03 8.04 7.56 7.87 56,173
05/01/2014 8.09 8.17 8.03 8.04 8,785
04/30/2014 8 8.21 7.86 8.04 31,951
04/29/2014 8.13 8.16 7.9 8.05 18,266
04/28/2014 8.14 8.45 8.06 8.12 78,427
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 Brokers before you trade

Want to trade FX?