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
2017-12-12 7.13 7.13 7.11 7.11 141
2017-12-11 7.10 7.19 7.10 7.18 107
2017-12-08 7.30 7.41 7.21 7.22 971
2017-12-07 7.45 7.45 7.45 7.45 408
2017-12-06 7.47 7.47 7.45 7.45 800
2017-12-05 7.50 7.54 7.41 7.45 2,311
2017-12-04 7.40 7.44 7.30 7.30 800
2017-12-01 7.19 7.71 7.18 7.71 811
2017-11-30 7.025 7.11 7.025 7.09 1,112
2017-11-29 6.84 6.92 6.84 6.91 817
2017-11-28 6.71 6.99 6.71 6.96 320
2017-11-27 6.89 7.03 6.89 7.02 261
2017-11-22 6.93 6.93 6.93 6.93 300
2017-11-21 7.01 7.02 7.01 7.02 500
2017-11-20 6.85 6.85 6.85 6.85 100
2017-11-17 7.34 7.34 7.01 7.09 8,072
2017-11-16 6.89 7.11 6.86 6.86 2,624
2017-11-15 6.79 6.79 6.59 6.60 2,800
2017-11-14 6.95 7.02 6.94 6.95 1,230
2017-11-13 6.90 7.01 6.71 7.01 3,402
2017-11-10 6.90 6.97 6.88 6.97 1,400
2017-11-09 6.22 7.15 6.22 7.11 16,343
2017-11-08 7.92 7.97 7.53 7.90 1,696
2017-11-07 8.07 8.08 7.97 8.07 710
2017-11-06 8.26 8.26 8.15 8.17 293
2017-11-03 8.26 8.26 8.17 8.19 710
2017-11-02 8.11 8.25 8.11 8.25 1,235
2017-11-01 8.20 8.20 8.06 8.06 600
2017-10-31 8.47 8.47 8.29 8.34 1,147
2017-10-30 8.32 8.39 8.31 8.31 1,601

» More Pfsweb Stock Price History

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