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, 2013 17.41 17.74 17.26 17.40 0 -0.02(-0.11%)
Apr 29, 2013 17.43 17.49 17.26 17.42 143,937 +0.13(+0.75%)
Apr 26, 2013 17.19 17.35 17.23 17.29 278,365 +0.03(+0.17%)
Apr 25, 2013 17.14 17.50 16.94 17.26 311,351 +0.19(+1.11%)
Apr 24, 2013 16.96 17.20 16.87 17.07 281,693 +0.11(+0.65%)
Apr 23, 2013 16.63 17.17 16.63 16.96 255,529 +0.47(+2.85%)
Apr 22, 2013 16.49 17.00 16.28 16.49 239,029 -0.01(-0.06%)
Apr 19, 2013 16.22 16.58 15.87 16.50 393,924 +0.27(+1.66%)
Apr 18, 2013 16.44 16.58 15.97 16.23 400,205 -0.13(-0.79%)
Apr 17, 2013 16.48 16.63 16.23 16.36 259,519 -0.34(-2.04%)
Apr 16, 2013 16.23 16.77 15.88 16.70 461,058 +0.66(+4.11%)
Apr 15, 2013 16.61 16.80 16.02 16.04 242,402 -0.76(-4.52%)
Apr 12, 2013 16.77 17.09 16.43 16.80 203,131 -0.10(-0.59%)
Apr 11, 2013 17.02 17.20 16.87 16.90 318,224 -0.13(-0.76%)
Apr 10, 2013 16.58 17.15 16.55 17.03 410,578 +0.48(+2.90%)
Apr 09, 2013 16.47 16.79 16.30 16.55 221,945 +0.17(+1.04%)
Apr 08, 2013 16.28 16.39 16.07 16.38 176,445 +0.07(+0.43%)
Apr 05, 2013 16.04 16.31 15.94 16.31 186,601 -0.08(-0.49%)
Apr 04, 2013 16.28 16.40 15.92 16.39 272,671 +0.08(+0.49%)
Apr 03, 2013 16.59 16.59 16.10 16.31 288,691 -0.23(-1.39%)
Apr 02, 2013 16.76 16.76 16.47 16.54 409,744 -0.09(-0.54%)
Apr 01, 2013 16.99 17.16 16.53 16.63 299,088 -0.45(-2.63%)
Mar 28, 2013 17.19 17.21 16.92 17.08 277,776 -0.11(-0.64%)
Mar 27, 2013 17.15 17.27 16.95 17.19 287,476 +0.01(+0.06%)
Mar 26, 2013 17.45 17.46 17.05 17.18 211,886 -0.17(-0.98%)
Mar 25, 2013 17.38 17.49 17.22 17.35 412,813 +0.11(+0.64%)
Mar 22, 2013 16.93 17.29 16.73 17.24 395,118 +0.42(+2.50%)
Mar 21, 2013 16.84 17.07 16.71 16.82 282,738 -0.14(-0.83%)
Mar 20, 2013 16.43 17.00 16.29 16.96 296,147 +0.69(+4.24%)
Mar 19, 2013 16.51 16.58 15.58 16.27 504,917 -0.24(-1.45%)
Mar 18, 2013 16.64 16.83 16.44 16.51 248,855 -0.37(-2.19%)
Mar 15, 2013 17.03 17.23 16.88 16.88 373,733 -0.17(-1.00%)
Mar 14, 2013 17.05 17.08 16.88 17.05 201,201 +0.05(+0.29%)
Mar 13, 2013 17.04 17.19 16.90 17.00 143,539 -0.03(-0.18%)
Mar 12, 2013 17.22 17.29 16.79 17.03 239,662 -0.25(-1.45%)
Mar 11, 2013 17.37 17.38 17.13 17.28 192,373 -0.16(-0.92%)
Mar 08, 2013 17.47 17.50 17.19 17.44 357,987 +0.12(+0.69%)
Mar 07, 2013 17.19 17.49 17.19 17.32 143,466 +0.14(+0.81%)
Mar 06, 2013 17.47 17.69 17.06 17.18 408,830 -0.19(-1.09%)
Mar 05, 2013 17.25 17.49 17.18 17.37 670,637 +0.31(+1.82%)
Mar 04, 2013 16.95 17.21 16.85 17.06 252,749 +0.02(+0.12%)
Mar 01, 2013 16.90 17.14 16.65 17.04 309,305 -0.04(-0.23%)
Feb 28, 2013 17.23 17.23 16.83 17.08 252,780 -0.17(-0.99%)
Feb 27, 2013 17.10 17.33 17.03 17.25 237,977 +0.13(+0.76%)
Feb 26, 2013 17.10 17.19 16.86 17.12 472,635 -0.22(-1.27%)
Feb 22, 2013 17.00 17.34 16.76 17.34 354,058 +0.50(+2.97%)
Feb 21, 2013 17.06 17.20 16.71 16.84 261,792 -0.25(-1.46%)
Feb 20, 2013 17.62 17.75 17.03 17.09 466,484 -0.58(-3.28%)
Feb 19, 2013 17.66 18.00 17.58 17.67 336,015 -0.02(-0.11%)
Feb 15, 2013 17.97 18.14 17.64 17.69 281,872 -0.17(-0.95%)
Feb 14, 2013 17.89 18.07 17.80 17.86 322,278 -0.04(-0.22%)
Feb 13, 2013 18.05 18.06 17.59 17.90 840,710 -0.44(-2.40%)
Feb 12, 2013 18.18 18.47 18.11 18.34 402,933 +0.25(+1.38%)
Feb 11, 2013 18.42 18.42 17.94 18.09 1,025,288 -0.10(-0.55%)
Feb 08, 2013 17.50 18.21 17.09 18.19 1,814,318 +2.07(+12.84%)
Feb 07, 2013 16.53 16.55 16.03 16.12 604,667 -0.44(-2.66%)
Feb 06, 2013 15.94 16.57 15.84 16.56 562,356 +0.43(+2.67%)
Feb 04, 2013 16.20 16.34 15.95 16.13 419,135 -0.22(-1.35%)
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.