PFSWEB Historical Stock Price

Below is the stock price history for Pfsweb PFSW. Data is recorded each day for the historical open, high, low, close and volume. The Pfsweb stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pfsweb Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 10.22 10.56 10.22 10.51 3,570
2018-07-18 9.96 10.18 9.96 10.09 2,564
2018-07-17 10.10 10.10 9.93 9.94 1,267
2018-07-16 9.97 10.01 9.92 9.97 2,648
2018-07-13 9.86 10.01 9.82 10.00 2,210
2018-07-12 9.67 9.93 9.67 9.89 2,960
2018-07-11 9.71 9.84 9.64 9.65 2,317
2018-07-10 9.95 10.01 9.81 9.83 4,719
2018-07-09 9.88 10.11 9.88 9.95 4,823
2018-07-06 9.965 9.98 9.78 9.82 2,047
2018-07-05 9.92 10.14 9.89 9.99 2,832
2018-07-03 9.97 10.14 9.88 9.88 1,336
2018-07-02 9.72 9.88 9.66 9.86 2,409
2018-06-29 9.60 9.72 9.56 9.70 600
2018-06-28 9.735 9.735 9.20 9.40 5,568
2018-06-27 10.18 10.18 9.82 9.94 1,908
2018-06-26 10.23 10.36 10.20 10.29 3,059
2018-06-25 10.27 10.34 10.05 10.28 11,151
2018-06-22 10.03 10.52 9.94 10.30 6,009
2018-06-21 10.30 10.30 9.88 9.94 2,770
2018-06-20 10.76 10.77 10.48 10.48 2,395
2018-06-19 10.65 10.65 10.44 10.53 625
2018-06-18 10.64 10.66 10.48 10.61 6,390
2018-06-15 10.66 10.84 10.64 10.64 307
2018-06-14 10.61 10.77 10.49 10.70 751
2018-06-13 10.86 11.00 10.75 10.75 2,545
2018-06-12 10.75 10.93 10.65 10.66 410
2018-06-11 10.48 10.59 10.21 10.59 1,634
2018-06-08 10.97 10.99 10.94 10.98 761
2018-06-07 11.01 11.02 10.94 11.02 676

» More Pfsweb Stock Price History

To see other companies like Pfsweb (PFSW), view our stock market today for news, and other data.