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, 2010 4.980 5.030 4.810 4.830 96,789 -0.16(-3.21%)
Apr 29, 2010 5.000 5.050 4.990 4.990 105,002 +0.01(+0.20%)
Apr 28, 2010 5.020 5.100 4.980 4.980 56,357 -0.07(-1.39%)
Apr 27, 2010 5.050 5.170 5.040 5.050 73,809 -0.04(-0.79%)
Apr 26, 2010 5.030 5.220 5.030 5.090 102,002 +0.07(+1.39%)
Apr 23, 2010 5.000 5.050 4.960 5.020 154,885 +0.01(+0.20%)
Apr 22, 2010 4.920 5.060 4.920 5.010 133,605 +0.03(+0.60%)
Apr 21, 2010 4.920 5.080 4.920 4.980 374,215 +0.06(+1.22%)
Apr 20, 2010 4.880 4.980 4.870 4.920 108,204 +0.05(+1.03%)
Apr 19, 2010 4.910 4.980 4.760 4.870 87,773 -0.08(-1.62%)
Apr 16, 2010 5.070 5.070 4.920 4.950 120,525 -0.12(-2.37%)
Apr 15, 2010 4.990 5.099 4.950 5.070 142,725 +0.06(+1.20%)
Apr 14, 2010 5.000 5.050 4.900 5.010 366,765 +0.02(+0.40%)
Apr 13, 2010 5.020 5.040 4.970 4.990 347,932 -0.08(-1.58%)
Apr 12, 2010 5.180 5.180 5.040 5.070 73,432 -0.12(-2.31%)
Apr 09, 2010 5.280 5.280 5.170 5.190 49,626 -0.11(-2.08%)
Apr 08, 2010 5.470 5.470 5.280 5.300 41,605 -0.19(-3.46%)
Apr 07, 2010 5.420 5.520 5.400 5.490 162,612 +0.03(+0.55%)
Apr 06, 2010 5.250 5.470 5.210 5.460 63,368 +0.17(+3.21%)
Apr 05, 2010 5.320 5.380 5.240 5.290 66,190 -0.03(-0.56%)
Apr 01, 2010 5.480 5.320 5.320 5.320 69,000 -0.13(-2.39%)
Mar 31, 2010 5.480 5.510 5.420 5.450 78,396 -0.07(-1.27%)
Mar 30, 2010 5.460 5.530 5.450 5.520 42,293 +0.07(+1.28%)
Mar 29, 2010 5.450 5.470 5.340 5.450 79,012 +0.00(+0.00%)
Mar 26, 2010 5.490 5.490 5.400 5.450 78,559 +0.00(+0.00%)
Mar 25, 2010 5.490 5.540 5.390 5.450 123,806 +0.02(+0.37%)
Mar 24, 2010 5.270 5.540 5.270 5.430 167,015 +0.12(+2.26%)
Mar 23, 2010 5.260 5.400 5.180 5.310 154,024 +0.07(+1.34%)
Mar 22, 2010 5.090 5.300 5.020 5.240 114,310 +0.10(+1.95%)
Mar 19, 2010 5.100 5.140 5.000 5.140 148,777 +0.08(+1.58%)
Mar 18, 2010 5.190 5.200 5.000 5.060 55,320 -0.11(-2.13%)
Mar 17, 2010 5.060 5.290 5.020 5.170 65,153 +0.14(+2.78%)
Mar 16, 2010 4.820 5.040 4.770 5.030 231,351 +0.08(+1.62%)
Mar 15, 2010 4.960 5.260 4.905 4.950 91,874 -0.19(-3.70%)
Mar 12, 2010 5.530 5.530 5.080 5.140 104,101 -0.38(-6.88%)
Mar 11, 2010 5.600 5.670 5.400 5.520 103,284 -0.11(-1.95%)
Mar 10, 2010 5.430 5.700 5.160 5.630 187,988 +0.19(+3.49%)
Mar 09, 2010 5.360 5.520 5.240 5.440 219,716 +0.04(+0.74%)
Mar 08, 2010 5.240 5.480 5.160 5.400 107,943 +0.14(+2.66%)
Mar 05, 2010 5.050 5.290 4.980 5.260 94,008 +0.22(+4.37%)
Mar 04, 2010 4.990 5.040 4.940 5.040 49,493 +0.04(+0.80%)
Mar 03, 2010 5.010 5.080 4.940 5.000 66,192 +0.01(+0.20%)
Mar 02, 2010 4.860 5.050 4.840 4.990 95,656 +0.15(+3.10%)
Mar 01, 2010 4.790 4.853 4.760 4.840 127,564 +0.08(+1.68%)
Feb 26, 2010 4.790 4.790 4.670 4.760 139,826 -0.03(-0.63%)
Feb 25, 2010 4.770 4.810 4.730 4.790 195,208 -0.03(-0.62%)
Feb 24, 2010 4.780 4.830 4.740 4.820 103,070 +0.07(+1.47%)
Feb 23, 2010 4.800 4.840 4.730 4.750 71,618 -0.05(-1.04%)
Feb 22, 2010 4.840 4.850 4.700 4.800 32,830 -0.02(-0.41%)
Feb 19, 2010 4.760 4.850 4.730 4.820 108,701 +0.06(+1.26%)
Feb 18, 2010 4.700 4.820 4.620 4.760 568,577 +0.04(+0.85%)
Feb 17, 2010 4.840 4.900 4.690 4.720 138,142 -0.09(-1.87%)
Feb 16, 2010 4.760 4.900 4.690 4.810 279,148 +0.08(+1.69%)
Feb 12, 2010 4.960 4.730 4.730 4.730 290,900 -0.27(-5.40%)
Feb 11, 2010 4.980 5.015 4.840 5.000 175,075 -0.01(-0.20%)
Feb 10, 2010 5.230 5.230 4.460 5.010 640,112 -0.47(-8.58%)
Feb 09, 2010 5.330 5.540 5.270 5.480 112,358 +0.23(+4.38%)
Feb 08, 2010 5.500 5.500 5.210 5.250 237,983 -0.27(-4.89%)
Feb 05, 2010 5.460 5.530 5.250 5.520 94,554 +0.12(+2.22%)
Feb 04, 2010 5.640 5.760 5.400 5.400 83,687 -0.26(-4.59%)
Feb 03, 2010 5.750 5.790 5.600 5.660 96,230 -0.09(-1.57%)
Feb 02, 2010 5.830 5.900 5.730 5.750 120,122 -0.06(-1.03%)
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.