Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	7.71	7.39	7.55	7.62	70200.0	7.62
2021-02-12	7.62	7.31	7.46	7.51	115200.0	7.51
2021-02-11	7.82	7.45	7.61	7.55	56600.0	7.55
2021-02-10	7.87	7.5	7.87	7.61	131400.0	7.61
2021-02-09	7.99	7.59	7.88	7.84	43700.0	7.84
2021-02-08	7.89	7.46	7.46	7.89	94200.0	7.89
2021-02-05	7.44	7.25	7.39	7.41	50700.0	7.41
2021-02-04	7.5	7.25	7.36	7.34	37500.0	7.34
2021-02-03	7.51	7.27	7.4	7.37	43800.0	7.37
2021-02-02	7.49	7.18	7.41	7.39	75100.0	7.39
2021-02-01	7.38	6.73	6.9	7.31	118200.0	7.31
2021-01-29	6.94	6.76	6.92	6.87	104400.0	6.87
2021-01-28	6.95	6.8	6.85	6.94	95500.0	6.94
2021-01-27	6.89	6.51	6.72	6.85	92400.0	6.85
2021-01-26	7.32	6.7	7.01	6.9	144100.0	6.9
2021-01-25	7.57	6.91	7.33	6.96	126900.0	6.96
2021-01-22	7.84	7.31	7.4	7.4	104000.0	7.4
2021-01-21	7.74	7.44	7.68	7.48	55900.0	7.48
2021-01-20	8.13	7.58	7.86	7.7	182100.0	7.7
2021-01-19	8.24	7.46	8.05	7.52	198100.0	7.52
2021-01-15	8.68	7.75	8.41	8.2	179200.0	8.2
2021-01-14	9.6	8.14	9.15	8.31	456900.0	8.31
2021-01-13	7.35	7.01	7.09	7.16	194600.0	7.16
2021-01-12	7.12	6.81	6.85	7.08	44500.0	7.08
2021-01-11	7.11	6.63	6.74	6.78	47900.0	6.78
2021-01-08	7.0	6.62	6.78	6.92	52300.0	6.92
2021-01-07	6.84	6.29	6.44	6.82	95900.0	6.82
2021-01-06	6.65	6.31	6.65	6.48	114600.0	6.48
2021-01-05	6.82	6.41	6.49	6.61	130400.0	6.61
2021-01-04	6.76	6.24	6.71	6.49	50400.0	6.49
2020-12-31	6.9	6.57	6.7	6.73	51000.0	6.73
2020-12-30	6.85	6.4	6.64	6.58	57900.0	6.58
2020-12-29	6.87	6.5	6.87	6.71	35700.0	6.71
2020-12-28	6.97	6.64	6.77	6.78	58900.0	6.78
2020-12-24	6.75	6.52	6.75	6.57	29300.0	6.57
2020-12-23	7.18	6.56	7.1	6.62	73500.0	6.62
2020-12-22	7.6	6.89	7.58	6.96	64400.0	6.96
2020-12-21	7.62	7.23	7.42	7.39	73100.0	7.39
2020-12-18	7.87	7.38	7.43	7.69	214500.0	7.69
2020-12-17	7.53	7.09	7.25	7.4	65500.0	7.4
2020-12-16	7.56	6.77	7.1	7.25	160000.0	7.25
2020-12-15	7.28	6.24	6.24	7.23	219500.0	7.23
2020-12-14	6.16	5.97	6.11	6.11	62700.0	6.11
2020-12-11	6.2	5.89	5.94	6.03	106800.0	6.03
2020-12-10	6.09	5.75	5.93	6.0	77200.0	6.0
2020-12-09	6.25	5.86	6.22	5.95	89900.0	5.95
2020-12-08	6.43	6.13	6.38	6.2	179200.0	6.2
2020-12-07	6.79	6.38	6.79	6.4	55800.0	6.4
2020-12-04	6.88	6.38	6.38	6.57	100100.0	6.57
2020-12-03	6.62	6.38	6.57	6.4	70200.0	6.4
2020-12-02	6.75	6.5	6.7	6.59	84100.0	6.59
2020-12-01	6.93	6.7	6.91	6.75	40600.0	6.75
2020-11-30	6.99	6.71	6.97	6.79	90000.0	6.79
2020-11-27	7.01	6.9	6.99	6.96	57400.0	6.96
2020-11-25	7.15	6.91	7.01	6.92	51000.0	6.92
2020-11-24	7.3	6.78	6.95	7.0	150200.0	7.0
2020-11-23	7.08	6.7	6.74	6.91	86600.0	6.91
2020-11-20	6.77	6.57	6.6	6.72	65500.0	6.72
2020-11-19	6.8	6.46	6.8	6.72	60700.0	6.72
2020-11-18	6.87	6.4	6.77	6.78	66300.0	6.78
2020-11-17	6.88	6.49	6.78	6.75	97000.0	6.75
2020-11-16	6.86	6.5	6.5	6.86	56800.0	6.86
2020-11-13	6.68	6.46	6.49	6.5	36600.0	6.5
2020-11-12	6.91	6.35	6.91	6.45	57700.0	6.45
2020-11-11	7.13	6.68	7.13	6.92	47900.0	6.92
2020-11-10	7.38	6.69	6.74	6.98	82500.0	6.98
2020-11-09	7.04	6.52	6.52	6.64	104100.0	6.64
2020-11-06	7.22	6.22	7.22	6.54	86700.0	6.54
2020-11-05	7.37	6.36	6.44	7.32	116300.0	7.32
2020-11-04	6.57	6.17	6.31	6.35	35200.0	6.35
2020-11-03	6.48	6.05	6.2	6.47	49600.0	6.47
2020-11-02	6.36	6.08	6.36	6.15	38000.0	6.15
2020-10-30	6.32	6.1	6.15	6.2	47600.0	6.2
2020-10-29	6.64	6.06	6.42	6.23	77200.0	6.23
2020-10-28	6.93	6.32	6.85	6.38	111900.0	6.38
2020-10-27	7.08	6.7	6.7	6.95	35400.0	6.95
2020-10-26	6.94	6.62	6.85	6.65	67800.0	6.65
2020-10-23	7.12	6.66	6.89	7.03	42900.0	7.03
2020-10-22	6.87	6.67	6.69	6.8	49000.0	6.8
2020-10-21	6.89	6.68	6.79	6.73	44500.0	6.73
2020-10-20	7.2	6.59	7.2	6.67	150700.0	6.67
2020-10-19	7.46	7.19	7.46	7.21	70400.0	7.21
2020-10-16	7.49	7.19	7.43	7.37	114700.0	7.37
2020-10-15	7.53	7.4	7.41	7.49	25900.0	7.49
2020-10-14	7.86	7.5	7.86	7.59	22200.0	7.59
2020-10-13	7.84	7.69	7.84	7.78	25800.0	7.78
2020-10-12	8.31	7.63	8.27	7.86	103500.0	7.86
2020-10-09	8.23	7.39	7.6	8.16	95300.0	8.16
2020-10-08	7.65	7.15	7.64	7.51	61100.0	7.51
2020-10-07	7.6	7.0	7.17	7.5	74700.0	7.5
2020-10-06	7.19	6.53	6.59	7.1	91600.0	7.1
2020-10-05	6.58	6.29	6.49	6.55	181300.0	6.55
2020-10-02	6.59	6.09	6.25	6.35	70800.0	6.35
2020-10-01	6.78	6.41	6.74	6.42	146400.0	6.42
2020-09-30	6.99	6.37	6.53	6.69	83700.0	6.69
2020-09-29	6.64	6.27	6.63	6.39	232900.0	6.39
2020-09-28	6.79	6.27	6.43	6.62	38300.0	6.62
2020-09-25	6.42	5.8	5.93	6.35	88200.0	6.35
2020-09-24	6.29	5.83	6.11	5.95	89900.0	5.95
2020-09-23	7.0	6.1	7.0	6.12	68100.0	6.12
2020-09-22	7.07	6.53	6.88	6.99	38200.0	6.99
2020-09-21	6.97	6.34	6.34	6.84	65900.0	6.84
2020-09-18	7.07	6.43	6.84	6.45	237900.0	6.45
2020-09-17	7.28	6.61	6.88	6.75	68600.0	6.75
2020-09-16	7.37	6.73	6.79	7.04	87000.0	7.04
2020-09-15	6.97	6.64	6.94	6.7	35100.0	6.7
2020-09-14	7.38	6.67	7.28	6.8	102100.0	6.8
2020-09-11	7.97	6.94	7.97	7.13	95500.0	7.13
2020-09-10	8.12	7.76	7.82	7.88	142900.0	7.88
2020-09-09	7.75	6.88	6.88	7.73	89600.0	7.73
2020-09-08	7.18	6.31	6.98	6.77	121800.0	6.77
2020-09-04	8.54	7.2	8.25	7.36	204800.0	7.36
2020-09-03	8.85	8.31	8.78	8.37	79500.0	8.37
2020-09-02	8.88	8.66	8.85	8.86	76800.0	8.86
2020-09-01	8.86	8.57	8.7	8.86	71500.0	8.86
2020-08-31	8.89	8.4	8.6	8.45	155900.0	8.45
2020-08-28	8.65	8.31	8.4	8.56	53400.0	8.56
2020-08-27	8.89	8.2	8.89	8.29	61000.0	8.29
2020-08-26	9.48	8.64	9.4	8.7	86100.0	8.7
2020-08-25	9.54	8.64	8.64	9.32	290700.0	9.32
2020-08-24	8.59	8.1	8.17	8.5	172300.0	8.5
2020-08-21	8.23	7.75	7.75	8.19	89600.0	8.19
2020-08-20	7.96	7.53	7.59	7.84	89600.0	7.84
2020-08-19	7.84	7.52	7.73	7.72	68600.0	7.72
2020-08-18	8.19	7.64	7.77	7.77	138100.0	7.77
2020-08-17	8.63	7.71	8.27	7.85	102700.0	7.85
2020-08-14	8.48	7.9	8.31	8.28	90000.0	8.28
2020-08-13	8.61	8.17	8.41	8.42	169600.0	8.42
2020-08-12	8.59	8.11	8.35	8.54	128100.0	8.54
2020-08-11	8.65	8.17	8.5	8.33	171900.0	8.33
2020-08-10	8.85	8.32	8.77	8.5	145000.0	8.5
2020-08-07	9.6	7.6	9.5	8.45	398100.0	8.45
2020-08-06	9.89	9.0	9.7	9.7	250400.0	9.7
2020-08-05	9.88	9.07	9.35	9.64	181400.0	9.64
2020-08-04	9.31	8.41	8.58	9.09	274800.0	9.09
2020-08-03	8.99	7.81	8.2	8.6	196700.0	8.6
2020-07-31	8.25	7.61	8.09	7.93	112800.0	7.93
2020-07-30	8.32	7.85	7.94	8.09	105000.0	8.09
2020-07-29	8.15	7.72	7.72	8.06	128900.0	8.06
2020-07-28	8.05	7.65	7.92	7.72	151600.0	7.72
2020-07-27	7.8	6.78	6.78	7.71	208200.0	7.71
2020-07-24	6.98	6.43	6.85	6.8	68200.0	6.8
2020-07-23	6.99	6.6	6.69	6.72	52200.0	6.72
2020-07-22	6.99	6.61	6.66	6.72	197400.0	6.72
2020-07-21	7.16	6.63	6.63	6.7	79300.0	6.7
2020-07-20	6.63	6.16	6.18	6.62	114800.0	6.62
2020-07-17	6.48	6.19	6.2	6.29	68900.0	6.29
2020-07-16	6.31	5.95	5.96	6.28	90100.0	6.28
2020-07-15	6.23	5.9	5.95	6.01	102200.0	6.01
2020-07-14	5.93	5.59	5.78	5.8	109200.0	5.8
2020-07-13	6.38	5.8	6.25	5.8	100100.0	5.8
2020-07-10	6.34	5.51	5.71	6.2	94500.0	6.2
2020-07-09	6.23	5.26	6.23	5.76	261000.0	5.76
2020-07-08	6.24	5.96	6.18	6.24	70600.0	6.24
2020-07-07	6.63	5.94	6.63	6.08	135300.0	6.08
2020-07-06	6.86	6.3	6.86	6.61	161300.0	6.61
2020-07-02	6.75	6.51	6.61	6.75	97200.0	6.75
2020-07-01	6.75	6.37	6.66	6.56	103100.0	6.56
2020-06-30	7.01	6.63	7.01	6.68	233700.0	6.68
2020-06-29	7.08	6.46	6.65	7.02	193400.0	7.02
2020-06-26	7.2	6.66	7.14	6.73	1833800.0	6.73
2020-06-25	7.8	7.16	7.33	7.23	187400.0	7.23
2020-06-24	7.67	7.15	7.4	7.34	209900.0	7.34
2020-06-23	7.6	7.29	7.31	7.47	228500.0	7.47
2020-06-22	8.1	6.66	7.81	7.25	465500.0	7.25
2020-06-19	8.42	7.79	7.86	7.83	276000.0	7.83
2020-06-18	7.85	7.61	7.62	7.72	235300.0	7.72
2020-06-17	8.0	7.45	7.49	7.74	312700.0	7.74
2020-06-16	7.57	7.1	7.22	7.5	592400.0	7.5
2020-06-15	7.09	5.9	6.18	7.02	725000.0	7.02
2020-06-12	6.69	6.18	6.18	6.36	188400.0	6.36
2020-06-11	6.68	5.67	6.52	6.02	221500.0	6.02
2020-06-10	7.22	6.75	7.01	6.81	149000.0	6.81
2020-06-09	7.16	6.63	6.88	6.97	201100.0	6.97
2020-06-08	7.17	6.54	6.65	6.92	308900.0	6.92
2020-06-05	6.85	6.65	6.84	6.75	218000.0	6.75
2020-06-04	6.86	6.31	6.5	6.69	244900.0	6.69
2020-06-03	6.66	6.45	6.54	6.47	200700.0	6.47
2020-06-02	6.5	6.13	6.18	6.45	184600.0	6.45
2020-06-01	6.1	5.77	5.94	6.06	168700.0	6.06
2020-05-29	6.38	5.7	5.82	5.93	188900.0	5.93
2020-05-28	5.97	5.55	5.95	5.78	91800.0	5.78
2020-05-27	6.08	5.18	6.06	5.94	214100.0	5.94
2020-05-26	6.35	5.74	6.07	6.0	244500.0	6.0
2020-05-22	6.04	5.49	5.49	5.95	185200.0	5.95
2020-05-21	6.19	5.26	6.07	5.41	120700.0	5.41
2020-05-20	6.44	6.15	6.25	6.15	115000.0	6.15
2020-05-19	6.41	6.13	6.22	6.25	87300.0	6.25
2020-05-18	6.78	6.1	6.44	6.29	236600.0	6.29
2020-05-15	6.4	5.65	5.65	6.33	275700.0	6.33
2020-05-14	5.9	5.21	5.49	5.76	96100.0	5.76
2020-05-13	6.0	5.55	5.85	5.75	80100.0	5.75
2020-05-12	6.18	5.87	6.04	5.95	576600.0	5.95
2020-05-11	6.06	5.24	5.3	5.87	403500.0	5.87
2020-05-08	5.16	4.45	4.5	5.16	245400.0	5.16
2020-05-07	4.27	4.1	4.2	4.19	52100.0	4.19
2020-05-06	4.17	3.68	4.07	4.09	121400.0	4.09
2020-05-05	4.11	3.91	4.1	3.99	17000.0	3.99
2020-05-04	4.42	3.92	4.19	4.04	35800.0	4.04
2020-05-01	4.34	4.11	4.14	4.19	53600.0	4.19
2020-04-30	4.49	4.11	4.3	4.18	38500.0	4.18
2020-04-29	4.39	4.05	4.05	4.22	112800.0	4.22
2020-04-28	4.06	3.85	3.89	3.95	25900.0	3.95
2020-04-27	3.86	3.59	3.7	3.72	20300.0	3.72
2020-04-24	3.82	3.6	3.82	3.72	12000.0	3.72
2020-04-23	3.89	3.55	3.62	3.87	37000.0	3.87
2020-04-22	3.69	3.43	3.43	3.52	956600.0	3.52
2020-04-21	3.48	3.3	3.47	3.37	7000.0	3.37
2020-04-20	3.6	3.43	3.43	3.43	25800.0	3.43
2020-04-17	3.68	3.4	3.4	3.46	28600.0	3.46
2020-04-16	3.64	3.26	3.3	3.35	46300.0	3.35
2020-04-15	3.32	3.21	3.25	3.23	18100.0	3.23
2020-04-14	3.69	3.28	3.32	3.37	141500.0	3.37
2020-04-13	3.3	3.21	3.23	3.3	23400.0	3.3
2020-04-09	3.25	3.12	3.23	3.19	17600.0	3.19
2020-04-08	3.17	3.1	3.1	3.13	5300.0	3.13
2020-04-07	3.25	3.05	3.25	3.07	35700.0	3.07
2020-04-06	3.2	3.05	3.19	3.09	12600.0	3.09
2020-04-03	3.05	2.88	3.0	3.05	57900.0	3.05
2020-04-02	3.02	2.85	2.85	2.97	11000.0	2.97
2020-04-01	2.99	2.63	2.99	2.79	13900.0	2.79
2020-03-31	3.3	2.51	2.51	3.0	39300.0	3.0
2020-03-30	2.96	2.43	2.47	2.48	13200.0	2.48
2020-03-27	2.82	2.3	2.41	2.44	6500.0	2.44
2020-03-26	2.5	2.16	2.19	2.5	25200.0	2.5
2020-03-25	2.25	2.04	2.11	2.16	34800.0	2.16
2020-03-24	2.13	1.9	1.9	2.07	19300.0	2.07
2020-03-23	2.07	1.61	2.07	1.92	19000.0	1.92
2020-03-20	2.3	2.05	2.26	2.15	33900.0	2.15
2020-03-19	2.0	1.7	1.72	2.0	24700.0	2.0
2020-03-18	2.06	1.5	2.06	1.66	43200.0	1.66
2020-03-17	2.31	2.0	2.2	2.1	27000.0	2.1
2020-03-16	2.39	1.7	2.36	2.11	37500.0	2.11
2020-03-13	2.84	2.39	2.39	2.54	100200.0	2.54
2020-03-12	2.21	1.86	2.06	1.99	48300.0	1.99
2020-03-11	2.45	2.16	2.25	2.26	27100.0	2.26
2020-03-10	2.98	2.2	2.56	2.22	74100.0	2.22
2020-03-09	3.3	2.54	3.22	2.54	42300.0	2.54
2020-03-06	3.64	3.3	3.51	3.36	23100.0	3.36
2020-03-05	4.57	3.64	3.95	3.74	18900.0	3.74
2020-03-04	4.16	3.84	3.88	3.89	15100.0	3.89
2020-03-03	3.98	3.58	3.78	3.93	14100.0	3.93
2020-03-02	3.8	3.59	3.75	3.79	14200.0	3.79
2020-02-28	3.95	3.7	3.71	3.76	29400.0	3.76
2020-02-27	4.0	3.77	3.84	3.97	25200.0	3.97
2020-02-26	4.27	3.89	4.26	4.07	9000.0	4.07
2020-02-25	4.39	4.03	4.38	4.35	52700.0	4.35
2020-02-24	4.59	4.35	4.58	4.42	35200.0	4.42
2020-02-21	4.6	4.35	4.45	4.6	21100.0	4.6
2020-02-20	4.56	4.38	4.46	4.54	27600.0	4.54
2020-02-19	4.48	4.37	4.38	4.44	6100.0	4.44
2020-02-18	4.49	4.37	4.4	4.43	18200.0	4.43

名前	PFSweb Inc. Common Stock
ティッカー	PFSW
国	United States
上場年	1999.0
セクター	Miscellaneous

PFSweb Inc. Common Stockのデータ

PFSweb Inc. Common Stockの基本情報

PFSweb Inc. Common Stockの過去1年の値動き