Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Web.com Group Inc (NQ: WEB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.170 4.170 3.990 4.160 168,122 +0.01(+0.24%)
Apr 29, 2009 4.050 4.200 4.000 4.150 78,593 +0.12(+2.98%)
Apr 28, 2009 3.810 4.090 3.690 4.030 112,368 +0.26(+6.90%)
Apr 27, 2009 3.900 3.900 3.550 3.770 122,567 -0.23(-5.75%)
Apr 24, 2009 3.950 4.200 3.920 4.000 125,362 +0.10(+2.56%)
Apr 23, 2009 4.090 4.090 3.720 3.900 80,254 -0.20(-4.88%)
Apr 22, 2009 4.040 4.500 4.040 4.100 97,143 -0.02(-0.49%)
Apr 21, 2009 3.790 4.150 3.720 4.120 105,447 +0.30(+7.85%)
Apr 20, 2009 3.880 3.960 3.760 3.820 87,341 -0.17(-4.26%)
Apr 17, 2009 3.880 4.000 3.810 3.990 176,120 +0.16(+4.18%)
Apr 16, 2009 3.830 3.870 3.640 3.830 314,206 +0.03(+0.79%)
Apr 15, 2009 3.800 3.840 3.710 3.800 213,179 -0.04(-1.04%)
Apr 14, 2009 3.910 4.000 3.780 3.840 219,551 -0.15(-3.76%)
Apr 13, 2009 4.010 4.080 3.860 3.990 108,976 -0.09(-2.21%)
Apr 09, 2009 3.920 4.080 3.710 4.080 199,370 +0.19(+4.88%)
Apr 08, 2009 3.420 3.900 3.420 3.890 105,140 +0.48(+14.08%)
Apr 07, 2009 3.450 3.510 3.385 3.410 63,485 -0.08(-2.29%)
Apr 06, 2009 3.420 3.540 3.420 3.490 105,978 +0.01(+0.29%)
Apr 03, 2009 3.490 3.490 3.402 3.480 63,078 -0.02(-0.57%)
Apr 02, 2009 3.500 3.505 3.390 3.500 92,042 +0.04(+1.16%)
Apr 01, 2009 3.260 3.500 3.100 3.460 62,837 +0.14(+4.22%)
Mar 31, 2009 3.100 3.350 2.980 3.320 68,941 +0.25(+8.14%)
Mar 30, 2009 2.900 3.140 2.860 3.070 71,041 -0.43(-12.29%)
Mar 26, 2009 3.210 3.500 3.140 3.500 66,336 +0.30(+9.37%)
Mar 25, 2009 3.020 3.200 2.940 3.200 180,164 +0.19(+6.31%)
Mar 24, 2009 3.230 3.240 3.000 3.010 46,231 -0.28(-8.51%)
Mar 23, 2009 2.980 3.290 2.930 3.290 119,065 +0.42(+14.63%)
Mar 20, 2009 2.960 2.980 2.840 2.870 169,461 -0.05(-1.71%)
Mar 19, 2009 2.900 3.000 2.890 2.920 185,562 +0.07(+2.46%)
Mar 18, 2009 2.820 2.920 2.790 2.850 107,672 +0.02(+0.71%)
Mar 17, 2009 2.660 2.830 2.580 2.830 57,813 +0.16(+5.99%)
Mar 16, 2009 2.930 2.930 2.630 2.670 35,073 -0.24(-8.25%)
Mar 13, 2009 3.020 3.020 2.820 2.910 36,482 -0.08(-2.68%)
Mar 12, 2009 2.750 3.040 2.740 2.990 140,951 +0.24(+8.73%)
Mar 11, 2009 3.010 3.040 2.740 2.750 67,932 -0.25(-8.33%)
Mar 10, 2009 2.820 3.005 2.767 3.000 660,853 +0.26(+9.49%)
Mar 09, 2009 2.900 2.900 2.740 2.740 76,814 -0.19(-6.48%)
Mar 06, 2009 2.620 2.950 2.500 2.930 223,474 +0.34(+13.13%)
Mar 05, 2009 2.610 2.720 2.560 2.590 86,080 -0.09(-3.36%)
Mar 04, 2009 2.630 2.690 2.550 2.680 111,940 -0.19(-6.62%)
Mar 02, 2009 2.960 3.050 2.840 2.870 234,563 -0.13(-4.33%)
Feb 27, 2009 2.810 3.110 2.730 3.000 127,546 +0.19(+6.76%)
Feb 26, 2009 2.620 2.980 2.620 2.810 151,058 +0.21(+8.08%)
Feb 25, 2009 2.340 2.680 2.340 2.600 475,112 +0.26(+11.11%)
Feb 24, 2009 2.460 2.660 2.300 2.340 595,576 -0.05(-2.09%)
Feb 23, 2009 2.640 2.690 2.300 2.390 390,581 -0.22(-8.43%)
Feb 20, 2009 2.690 2.700 2.400 2.610 298,352 -0.12(-4.40%)
Feb 19, 2009 2.690 2.820 2.690 2.730 74,629 +0.08(+3.02%)
Feb 18, 2009 2.510 3.000 2.410 2.650 139,475 +0.23(+9.50%)
Feb 17, 2009 2.870 3.020 2.410 2.420 110,120 -0.57(-19.06%)
Feb 13, 2009 3.000 3.050 2.870 2.990 103,874 +0.00(+0.00%)
Feb 12, 2009 2.970 3.060 2.840 2.990 60,635 -0.01(-0.33%)
Feb 11, 2009 3.070 3.500 3.000 3.000 299,316 -0.03(-0.99%)
Feb 10, 2009 3.470 3.500 3.030 3.030 64,044 -0.47(-13.43%)
Feb 09, 2009 3.490 3.550 3.330 3.500 41,630 -0.06(-1.69%)
Feb 06, 2009 3.570 3.610 3.470 3.560 121,784 -0.02(-0.56%)
Feb 05, 2009 3.510 3.620 3.400 3.580 139,964 +0.03(+0.85%)
Feb 04, 2009 3.390 3.720 3.390 3.550 224,533 +0.10(+2.90%)
Feb 03, 2009 3.240 3.570 3.230 3.450 76,001 +0.22(+6.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.