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 (%)
Jun 29, 2012 18.28 18.53 17.95 18.27 601,247 +0.56(+3.16%)
Jun 28, 2012 18.36 18.50 17.09 17.71 774,337 -0.80(-4.32%)
Jun 27, 2012 18.88 18.96 18.44 18.51 351,786 -0.28(-1.49%)
Jun 26, 2012 18.98 19.21 18.77 18.79 722,172 -0.06(-0.32%)
Jun 25, 2012 18.78 19.00 18.24 18.85 892,155 +0.11(+0.59%)
Jun 22, 2012 17.79 18.80 17.70 18.74 1,601,364 +0.98(+5.52%)
Jun 21, 2012 18.71 18.71 17.57 17.76 807,603 -1.03(-5.48%)
Jun 20, 2012 18.87 19.00 18.27 18.79 717,924 +0.04(+0.21%)
Jun 19, 2012 18.52 19.11 18.34 18.75 1,316,568 +0.44(+2.40%)
Jun 18, 2012 17.40 18.53 17.00 18.31 1,120,518 +0.96(+5.53%)
Jun 15, 2012 17.00 17.43 16.91 17.35 739,798 +0.41(+2.42%)
Jun 14, 2012 16.96 17.00 16.64 16.94 410,677 -0.03(-0.18%)
Jun 13, 2012 17.20 17.53 16.73 16.97 1,088,862 +0.07(+0.41%)
Jun 12, 2012 16.59 17.00 16.58 16.90 474,497 +0.24(+1.44%)
Jun 11, 2012 17.22 17.23 16.56 16.66 572,681 -0.24(-1.42%)
Jun 08, 2012 16.32 17.00 16.10 16.90 452,570 +0.48(+2.92%)
Jun 07, 2012 17.14 17.24 16.32 16.42 631,416 -0.43(-2.55%)
Jun 06, 2012 15.79 17.16 15.79 16.85 1,397,477 +1.17(+7.46%)
Jun 05, 2012 15.15 15.70 15.05 15.68 436,136 +0.51(+3.36%)
Jun 04, 2012 15.28 15.57 14.66 15.17 914,350 -0.10(-0.65%)
Jun 01, 2012 15.51 16.01 15.17 15.27 785,976 -0.65(-4.08%)
May 31, 2012 15.85 16.00 15.15 15.92 1,805,590 +0.08(+0.51%)
May 30, 2012 16.07 16.07 15.59 15.84 863,537 -0.36(-2.22%)
May 29, 2012 15.51 16.39 15.39 16.20 992,142 +0.91(+5.95%)
May 25, 2012 15.16 15.50 15.09 15.29 244,266 +0.08(+0.53%)
May 24, 2012 15.50 15.58 14.95 15.21 418,047 -0.13(-0.85%)
May 23, 2012 14.92 15.41 14.75 15.34 365,245 +0.21(+1.39%)
May 22, 2012 15.54 15.70 14.90 15.13 577,640 -0.45(-2.89%)
May 21, 2012 15.20 15.68 14.95 15.58 861,054 +0.57(+3.80%)
May 18, 2012 14.82 15.20 14.75 15.01 755,389 +0.26(+1.76%)
May 17, 2012 15.10 15.28 14.74 14.75 533,247 -0.32(-2.12%)
May 16, 2012 15.44 15.47 15.05 15.07 367,213 -0.22(-1.44%)
May 15, 2012 14.93 15.41 14.90 15.29 757,827 +0.28(+1.87%)
May 14, 2012 14.86 15.08 14.86 15.01 828,950 +0.08(+0.54%)
May 11, 2012 15.01 15.25 14.90 14.93 4,635,276 -0.58(-3.74%)
May 10, 2012 15.93 15.93 15.41 15.51 611,464 -0.25(-1.59%)
May 09, 2012 15.80 16.09 15.60 15.76 722,202 -0.26(-1.62%)
May 08, 2012 15.17 16.20 14.85 16.02 857,827 +0.12(+0.75%)
May 07, 2012 15.98 16.14 15.80 15.90 406,856 -0.21(-1.30%)
May 04, 2012 15.85 16.20 15.59 16.11 702,838 +0.08(+0.50%)
May 03, 2012 15.35 16.33 15.02 16.03 1,231,484 +0.64(+4.16%)
May 02, 2012 14.50 16.43 14.24 15.39 2,807,283 +2.53(+19.67%)
May 01, 2012 12.79 13.23 12.69 12.86 262,218 -0.09(-0.69%)
Apr 30, 2012 13.57 13.67 12.90 12.95 345,143 -0.76(-5.54%)
Apr 27, 2012 13.10 13.75 12.96 13.71 211,315 +0.60(+4.58%)
Apr 26, 2012 13.12 13.30 12.98 13.11 184,863 -0.05(-0.38%)
Apr 25, 2012 13.13 13.24 12.78 13.16 340,087 +0.29(+2.25%)
Apr 24, 2012 13.29 13.32 12.43 12.87 344,375 -0.45(-3.38%)
Apr 23, 2012 13.23 13.44 12.77 13.32 292,982 -0.26(-1.91%)
Apr 20, 2012 13.94 13.94 13.52 13.58 248,989 -0.09(-0.66%)
Apr 19, 2012 14.01 14.16 13.50 13.67 207,574 -0.34(-2.43%)
Apr 18, 2012 14.15 14.40 13.94 14.01 345,219 -0.29(-2.03%)
Apr 17, 2012 14.20 14.45 14.08 14.30 177,046 +0.28(+2.00%)
Apr 16, 2012 14.18 14.18 13.65 14.02 202,661 -0.08(-0.57%)
Apr 13, 2012 14.27 14.43 14.05 14.10 157,356 -0.28(-1.95%)
Apr 12, 2012 13.80 14.59 13.80 14.38 266,559 +0.78(+5.74%)
Apr 11, 2012 13.73 13.86 13.41 13.60 159,836 +0.08(+0.59%)
Apr 10, 2012 13.95 14.21 13.49 13.52 170,758 -0.43(-3.08%)
Apr 09, 2012 13.75 14.10 13.27 13.95 232,478 -0.15(-1.06%)
Apr 05, 2012 14.14 14.47 13.99 14.10 197,469 -0.10(-0.70%)
Apr 04, 2012 14.46 14.52 13.95 14.20 254,388 -0.51(-3.47%)
Apr 03, 2012 15.11 15.40 14.62 14.71 360,251 -0.06(-0.41%)
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.