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
2018-10-16 7.13 7.20 7.09 7.20 1,021
2018-10-15 7.15 7.15 7.11 7.11 400
2018-10-12 7.34 7.34 7.07 7.12 1,297
2018-10-11 7.38 7.38 7.18 7.18 1,439
2018-10-10 6.65 7.08 6.65 6.92 2,301
2018-10-09 7.02 7.26 7.00 7.24 2,538
2018-10-08 6.98 7.01 6.98 7.01 431
2018-10-05 7.11 7.11 7.00 7.01 1,936
2018-10-04 7.07 7.10 7.05 7.08 829
2018-10-03 7.20 7.21 7.05 7.12 1,134
2018-10-02 7.31 7.31 7.10 7.12 1,627
2018-10-01 7.25 7.30 7.25 7.30 420
2018-09-28 7.20 7.45 7.20 7.35 1,170
2018-09-27 7.36 7.38 7.36 7.38 861
2018-09-26 7.56 7.56 7.49 7.52 804
2018-09-25 7.65 7.825 7.60 7.60 3,736
2018-09-24 7.82 7.82 7.52 7.58 1,300
2018-09-21 8.14 8.14 7.92 7.92 882
2018-09-20 7.86 8.20 7.86 8.20 1,374
2018-09-19 8.15 8.15 7.90 7.90 763
2018-09-18 8.10 8.10 7.81 7.88 620
2018-09-17 8.09 8.09 8.02 8.03 839
2018-09-14 8.07 8.14 8.04 8.14 1,460
2018-09-13 8.32 8.32 7.98 8.00 4,023
2018-09-12 8.04 8.04 7.97 8.02 1,108
2018-09-11 8.46 8.46 8.25 8.26 459
2018-09-10 8.24 8.90 8.16 8.90 2,907
2018-09-07 8.23 8.33 8.22 8.33 921
2018-09-06 7.89 8.29 7.89 8.29 2,795
2018-09-05 8.00 8.37 8.00 8.25 2,180

» More Pfsweb Stock Price History

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