Quantcast
PFSW

Historical Stock Prices

$8.7
*  
0.29
3.23%
Get PFSW Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading PFSW now
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 8.95 8.9852 8.65 8.7 49,992
08/16/2018 9.03 9.18 8.81 8.99 22,437
08/15/2018 9.51 9.51 8.955 9.01 37,385
08/14/2018 9.57 9.57 9.43 9.54 28,574
08/13/2018 9.88 9.89 9.23 9.5 38,289
08/10/2018 9.57 10.11 9.3 9.9 125,255
08/09/2018 9.12 9.59 9.12 9.51 53,145
08/08/2018 9.18 9.25 8.88 9.15 60,228
08/07/2018 9.23 9.39 9.08 9.18 35,002
08/06/2018 9.05 9.39 9.05 9.18 27,931
08/03/2018 9.63 9.75 9.09 9.12 27,572
08/02/2018 9.641 9.8 9.62 9.64 17,211
08/01/2018 9.63 9.76 9.51 9.72 28,257
07/31/2018 9.51 9.84 9.43 9.62 47,665
07/30/2018 9.85 9.96 9.46 9.48 45,494
07/27/2018 10.12 10.12 9.71 9.91 58,830
07/26/2018 10.14 10.24 9.9 10.12 30,084
07/25/2018 10.24 10.35 10.09 10.15 17,056
07/24/2018 10.25 10.4146 9.98 10.25 37,097
07/23/2018 10.22 10.35 10.12 10.19 71,205
07/20/2018 10.49 10.53 10.12 10.2 62,164
07/19/2018 10.18 10.57 10.175 10.48 115,538
07/18/2018 9.94 10.2 9.94 10.07 49,136
07/17/2018 9.96 10.14 9.92 9.96 52,390
07/16/2018 10 10.02 9.84 9.96 93,634
07/13/2018 9.91 10.07 9.785 10.04 87,050
07/12/2018 9.65 9.95 9.62 9.92 96,889
07/11/2018 9.79 9.895 9.595 9.62 78,393
07/10/2018 9.92 10.01 9.74 9.85 84,411
07/09/2018 9.87 10.13 9.83 9.9 123,194
07/06/2018 9.99 10 9.78 9.81 61,665
07/05/2018 9.85 10.18 9.85 9.98 61,086
07/03/2018 9.84 10.12 9.79 9.89 27,599
07/02/2018 9.62 9.9299 9.6 9.85 110,984
06/29/2018 9.45 9.76 9.45 9.72 76,799
06/28/2018 9.71 9.79 9.19 9.45 128,406
06/27/2018 10.31 10.31 9.81 9.89 102,269
06/26/2018 10.24 10.41 10.0211 10.28 163,144
06/25/2018 10.31 10.73 10.04 10.22 236,151
06/22/2018 10 10.53 9.8 10.25 1,849,385
06/21/2018 10.5 10.5 9.82 9.92 80,427
06/20/2018 10.66 10.79 10.46 10.51 58,531
06/19/2018 10.57 10.79 10.39 10.53 48,311
06/18/2018 10.63 10.67 10.49 10.57 65,568
06/15/2018 10.69 10.89 10.4501 10.62 46,444
06/14/2018 10.76 10.84 10.46 10.7 62,983
06/13/2018 10.63 11 10.63 10.77 62,728
06/12/2018 10.67 10.98 10.551 10.64 65,723
06/11/2018 10.36 10.7 10.18 10.68 178,952
06/08/2018 10.94 11.005 10.8 10.98 65,245
06/07/2018 11.06 11.07 10.8 11 112,977
06/06/2018 11.1 11.23 11.0669 11.07 100,679
06/05/2018 11.19 11.6062 10.98 11.09 63,559
06/04/2018 11.22 11.8596 11.136 11.19 171,774
06/01/2018 10.89 11.1063 10.8 10.9 84,118
05/31/2018 10.49 10.78 10.49 10.7 127,165
05/30/2018 10.56 10.6833 10.43 10.44 22,555
05/29/2018 10.52 10.56 10.24 10.45 36,093
05/25/2018 10.63 10.717 10.36 10.66 24,686
05/24/2018 10.28 10.7999 10.22 10.62 44,926
05/23/2018 10.22 10.295 10.215 10.28 38,998
05/22/2018 10.2 10.3 10.06 10.29 44,466
05/21/2018 10.35 10.52 9.99 10.16 92,540
05/18/2018 10.08 10.39 10.08 10.3 61,443
05/17/2018 10.06 10.16 9.4 10.02 48,643
*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?

Smart Portfolio