PFSW

PFSweb, Inc. Historical Stock Prices

$13.05
*  
0.06
0.46%
Get PFSW Alerts
*Delayed - data as of Aug. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.94  13.09  12.80  13.05 195,926
08/31/2015 12.92 13.09 12.8 13.05 196,026
08/28/2015 12.94 13.12 12.91 13.11 226,730
08/27/2015 13.04 13.1921 12.67 12.97 233,097
08/26/2015 12.91 13.18 12.55 12.99 169,668
08/25/2015 12.73 13 12.24 12.69 191,147
08/24/2015 12.03 12.49 11.85 12.32 152,630
08/21/2015 12.25 12.5 12.19 12.43 94,977
08/20/2015 12.36 12.5 12.22 12.46 149,157
08/19/2015 12.47 12.53 12.3 12.38 94,247
08/18/2015 13.14 13.25 12.37 12.52 322,990
08/17/2015 13.25 13.33 13.1 13.2 115,975
08/14/2015 13.2 13.27 13.04 13.18 125,968
08/13/2015 13.4 13.4 13.03 13.21 131,999
08/12/2015 13.51 13.63 13.24 13.44 168,510
08/11/2015 12.11 13.69 12.11 13.51 494,244
08/10/2015 11.87 12.05 11.29 11.92 167,279
08/07/2015 11.79 11.9 11.69 11.79 120,047
08/06/2015 12.08 12.18 11.75 11.83 62,126
08/05/2015 12.06 12.99 11.82 12 137,586
08/04/2015 12.17 12.22 11.94 11.97 52,858
08/03/2015 12.65 12.67 11.88 12.12 137,864
07/31/2015 12.04 12.65 12 12.62 94,077
07/30/2015 11.91 12.07 11.63 11.98 132,435
07/29/2015 11.74 12.08 11.36 11.97 133,946
07/28/2015 12.1 12.6 11.55 11.68 219,438
07/27/2015 12.21 12.49 11.9 12.06 125,148
07/24/2015 13.15 13.2 12.27 12.32 103,793
07/23/2015 13.27 13.35 12.97 13.17 60,062
07/22/2015 13.15 13.36 13.0609 13.3 58,558
07/21/2015 13.35 13.45 13.15 13.18 85,671
07/20/2015 13.64 13.68 13.25 13.38 94,572
07/17/2015 13.54 13.69 13.492 13.68 39,584
07/16/2015 13.76 13.92 13.37 13.58 143,020
07/15/2015 14.01 14.01 13.46 13.74 164,335
07/14/2015 13.7 14.06 13.7 13.99 149,931
07/13/2015 13.61 13.71 13.55 13.64 91,441
07/10/2015 13.55 13.65 13.39 13.6 99,472
07/09/2015 13.59 13.79 13.2 13.55 113,753
07/08/2015 13.83 13.89 13.35 13.72 199,293
07/07/2015 13.87 13.9198 13.58 13.88 182,090
07/06/2015 13.87 13.91 13.76 13.89 95,052
07/02/2015 13.94 13.94 13.78 13.89 68,356
07/01/2015 13.96 13.96 13.59 13.87 82,108
06/30/2015 13.5 14.08 13.5 13.86 89,770
06/29/2015 13.7 13.75 13.25 13.66 206,478
06/26/2015 13.79 13.92 13.29 13.72 1,617,024
06/25/2015 14.07 14.61 13.79 13.84 99,727
06/24/2015 14.11 15.42 13.64 13.99 103,305
06/23/2015 14.34 14.34 13.69 14.06 131,512
06/22/2015 13.95 14.14 13.76 13.96 50,767
06/19/2015 14.22 14.4 12.87 13.95 189,814
06/18/2015 14.18 14.33 14.15 14.27 56,365
06/17/2015 14.43 14.43 14.05 14.29 143,690
06/16/2015 14.49 14.54 14.3 14.41 49,492
06/15/2015 14.59 14.59 14.29 14.52 106,244
06/12/2015 14.57 14.73 14.49 14.59 84,414
06/11/2015 14.732 14.78 14.5 14.6 96,567
06/10/2015 14.63 14.7 14.36 14.65 121,768
06/09/2015 14.56 14.74 14.32 14.6 98,469
06/08/2015 14.66 14.91 14.56 14.58 116,030
06/05/2015 14.52 14.59 14.36 14.59 54,705
06/04/2015 14.81 14.81 14.405 14.52 109,061
06/03/2015 14.75 14.89 14.75 14.79 61,112
06/02/2015 14.85 14.93 14.75 14.75 79,192
06/01/2015 14.98 14.98 14.6 14.85 77,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?