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, 2015 18.61 18.76 18.15 18.37 569,452 -0.44(-2.34%)
Apr 29, 2015 19.15 19.30 18.76 18.81 263,223 -0.41(-2.13%)
Apr 28, 2015 19.22 19.56 19.12 19.22 274,104 +0.06(+0.31%)
Apr 27, 2015 19.32 19.64 19.00 19.16 207,719 -0.12(-0.62%)
Apr 24, 2015 19.47 19.60 19.21 19.28 168,718 -0.13(-0.67%)
Apr 23, 2015 19.29 19.54 19.07 19.41 299,440 +0.06(+0.31%)
Apr 22, 2015 18.91 19.50 18.72 19.35 280,289 +0.41(+2.16%)
Apr 21, 2015 19.40 19.40 18.86 18.94 221,047 -0.38(-1.97%)
Apr 20, 2015 18.78 19.33 18.77 19.32 184,230 +0.66(+3.54%)
Apr 17, 2015 19.00 19.07 18.62 18.66 204,133 -0.50(-2.61%)
Apr 16, 2015 19.23 19.45 19.05 19.16 194,992 -0.18(-0.93%)
Apr 15, 2015 19.00 19.45 18.82 19.34 193,888 +0.47(+2.49%)
Apr 14, 2015 19.10 19.18 18.54 18.87 412,821 -0.69(-3.53%)
Apr 13, 2015 19.24 19.62 19.24 19.56 182,199 +0.27(+1.40%)
Apr 10, 2015 19.71 19.77 19.20 19.29 203,505 -0.35(-1.78%)
Apr 09, 2015 19.54 19.77 19.30 19.64 217,267 +0.10(+0.51%)
Apr 08, 2015 19.00 19.61 19.00 19.54 260,661 +0.50(+2.63%)
Apr 07, 2015 19.15 19.41 19.03 19.04 297,036 -0.17(-0.88%)
Apr 06, 2015 18.94 19.31 18.89 19.21 377,210 +0.23(+1.21%)
Apr 02, 2015 19.51 18.98 18.98 18.98 428,800 -0.49(-2.52%)
Apr 01, 2015 18.85 19.67 18.77 19.47 473,806 +0.52(+2.74%)
Mar 31, 2015 18.93 19.16 18.66 18.95 313,978 -0.14(-0.73%)
Mar 30, 2015 19.00 19.10 18.50 19.09 385,789 +0.20(+1.06%)
Mar 27, 2015 18.79 18.90 18.49 18.89 310,775 +0.06(+0.32%)
Mar 26, 2015 18.15 18.92 18.07 18.83 409,653 +0.69(+3.80%)
Mar 25, 2015 18.68 18.82 18.06 18.14 336,208 -0.54(-2.89%)
Mar 24, 2015 18.55 18.82 18.48 18.68 345,502 +0.06(+0.32%)
Mar 23, 2015 18.29 18.68 18.10 18.62 296,468 +0.33(+1.80%)
Mar 20, 2015 17.77 18.32 17.74 18.29 639,570 +0.54(+3.04%)
Mar 19, 2015 17.65 17.82 17.40 17.75 263,190 +0.02(+0.11%)
Mar 18, 2015 17.40 17.78 17.30 17.73 305,750 +0.24(+1.37%)
Mar 17, 2015 17.71 17.73 17.39 17.49 341,657 -0.32(-1.80%)
Mar 16, 2015 17.98 17.99 17.52 17.81 392,570 -0.13(-0.72%)
Mar 13, 2015 18.00 18.13 17.68 17.94 320,693 -0.14(-0.77%)
Mar 12, 2015 18.31 18.42 18.01 18.08 441,168 -0.16(-0.88%)
Mar 11, 2015 17.70 18.41 17.54 18.24 454,567 +0.61(+3.46%)
Mar 10, 2015 17.22 17.81 17.08 17.63 478,230 +0.20(+1.15%)
Mar 09, 2015 17.39 17.50 17.17 17.43 180,417 +0.08(+0.46%)
Mar 06, 2015 17.35 17.72 17.15 17.35 266,462 -0.19(-1.08%)
Mar 05, 2015 17.36 17.59 17.13 17.54 250,528 +0.22(+1.27%)
Mar 04, 2015 17.51 17.57 17.20 17.32 425,542 -0.25(-1.42%)
Mar 03, 2015 17.70 17.98 17.53 17.57 243,792 -0.24(-1.35%)
Mar 02, 2015 17.86 17.90 17.54 17.81 336,927 -0.04(-0.22%)
Feb 27, 2015 18.12 18.21 17.79 17.85 397,678 -0.19(-1.05%)
Feb 26, 2015 17.84 18.18 17.69 18.04 421,734 +0.18(+1.01%)
Feb 25, 2015 17.54 17.94 17.53 17.86 397,225 +0.27(+1.53%)
Feb 24, 2015 17.67 17.87 17.47 17.59 347,860 -0.11(-0.62%)
Feb 23, 2015 17.98 18.15 17.57 17.70 247,006 -0.31(-1.72%)
Feb 20, 2015 18.08 18.21 17.85 18.01 364,323 -0.05(-0.28%)
Feb 19, 2015 18.01 18.42 17.92 18.06 288,875 -0.01(-0.06%)
Feb 18, 2015 17.50 18.33 17.50 18.07 746,081 +0.56(+3.20%)
Feb 17, 2015 16.47 17.79 16.41 17.51 672,477 +0.92(+5.55%)
Feb 13, 2015 16.50 16.59 16.59 16.59 2,110,200 +0.64(+4.01%)
Feb 12, 2015 15.74 16.36 15.71 15.95 954,253 +0.30(+1.92%)
Feb 11, 2015 15.90 15.94 15.40 15.65 582,169 -0.24(-1.51%)
Feb 10, 2015 16.06 16.25 15.72 15.89 510,050 -0.12(-0.75%)
Feb 09, 2015 16.24 16.36 15.96 16.01 515,639 -0.36(-2.20%)
Feb 06, 2015 16.20 16.74 16.13 16.37 474,261 +0.22(+1.36%)
Feb 05, 2015 15.94 16.21 15.80 16.15 374,674 +0.29(+1.83%)
Feb 04, 2015 15.98 16.15 15.66 15.86 303,185 -0.17(-1.06%)
Feb 03, 2015 15.67 16.23 15.65 16.03 509,456 +0.46(+2.95%)
Feb 02, 2015 15.16 15.59 14.93 15.57 345,824 +0.46(+3.04%)
Jan 30, 2015 14.74 15.38 14.74 15.11 635,180 +0.36(+2.44%)
Jan 29, 2015 15.82 15.83 14.52 14.75 1,931,467 -1.08(-6.82%)
Jan 28, 2015 16.68 16.99 15.66 15.83 658,318 -0.67(-4.06%)
Jan 27, 2015 16.47 16.93 16.30 16.50 242,066 -0.24(-1.43%)
Jan 26, 2015 16.82 17.02 16.53 16.74 302,729 -0.15(-0.89%)
Jan 23, 2015 16.99 17.20 16.86 16.89 223,254 -0.11(-0.65%)
Jan 22, 2015 16.84 17.03 16.41 17.00 318,801 +0.25(+1.49%)
Jan 21, 2015 17.09 17.30 16.71 16.75 295,604 -0.40(-2.33%)
Jan 20, 2015 17.41 17.42 16.96 17.15 458,226 -0.27(-1.55%)
Jan 16, 2015 16.62 17.44 16.50 17.42 332,704 +0.75(+4.50%)
Jan 15, 2015 17.36 17.45 16.61 16.67 615,539 -0.64(-3.70%)
Jan 14, 2015 17.15 17.42 17.05 17.31 277,066 -0.09(-0.52%)
Jan 13, 2015 17.47 17.90 17.08 17.40 540,420 +0.09(+0.52%)
Jan 12, 2015 17.35 17.61 16.82 17.31 524,654 +0.01(+0.06%)
Jan 09, 2015 17.64 17.79 17.13 17.30 627,785 -0.30(-1.70%)
Jan 08, 2015 17.64 17.86 17.08 17.60 701,531 +0.14(+0.80%)
Jan 07, 2015 17.88 17.91 16.91 17.46 601,398 -0.24(-1.36%)
Jan 06, 2015 18.37 18.43 17.15 17.70 750,746 -0.61(-3.33%)
Jan 05, 2015 18.92 18.94 18.17 18.31 603,767 -0.77(-4.04%)
Jan 02, 2015 19.13 19.31 18.62 19.08 350,754 +0.09(+0.47%)
Dec 31, 2014 18.91 18.99 18.99 18.99 368,400 +0.18(+0.96%)
Dec 30, 2014 19.00 19.31 18.73 18.81 226,017 -0.21(-1.10%)
Dec 29, 2014 19.23 19.52 19.00 19.02 286,687 -0.16(-0.83%)
Dec 26, 2014 19.24 19.50 19.05 19.18 251,752 -0.05(-0.26%)
Dec 24, 2014 19.43 19.23 19.23 19.23 149,300 -0.03(-0.16%)
Dec 23, 2014 19.41 19.60 19.02 19.26 420,612 -0.09(-0.47%)
Dec 22, 2014 19.80 19.86 19.22 19.35 466,566 -0.41(-2.07%)
Dec 19, 2014 19.67 20.01 19.28 19.76 1,339,718 +0.12(+0.61%)
Dec 18, 2014 18.79 19.96 18.75 19.64 1,178,798 +1.25(+6.80%)
Dec 17, 2014 17.69 18.50 17.61 18.39 571,999 +0.79(+4.49%)
Dec 16, 2014 17.78 18.30 17.59 17.60 533,572 -0.29(-1.62%)
Dec 15, 2014 17.73 18.08 17.39 17.89 617,390 +0.24(+1.36%)
Dec 12, 2014 17.79 18.00 17.61 17.65 396,748 -0.29(-1.62%)
Dec 11, 2014 18.05 18.54 17.88 17.94 422,473 -0.01(-0.06%)
Dec 10, 2014 18.65 18.65 17.65 17.95 868,686 -0.86(-4.57%)
Dec 09, 2014 17.03 18.82 16.89 18.81 2,947,137 +1.54(+8.92%)
Dec 08, 2014 17.75 17.84 16.97 17.27 734,235 -0.60(-3.36%)
Dec 05, 2014 17.30 17.95 17.30 17.87 933,804 +0.57(+3.29%)
Dec 04, 2014 16.93 17.47 16.64 17.30 557,643 +0.31(+1.82%)
Dec 03, 2014 16.98 17.68 16.72 16.99 379,516 +0.05(+0.30%)
Dec 02, 2014 16.43 16.94 16.27 16.94 542,922 +0.58(+3.55%)
Dec 01, 2014 16.89 16.91 16.23 16.36 509,788 -0.61(-3.59%)
Nov 28, 2014 17.45 17.45 16.95 16.97 178,591 -0.39(-2.25%)
Nov 26, 2014 17.40 17.36 17.36 17.36 312,400 -0.03(-0.17%)
Nov 25, 2014 17.65 17.82 17.35 17.39 317,101 -0.26(-1.47%)
Nov 24, 2014 17.76 17.78 17.28 17.65 561,451 -0.11(-0.62%)
Nov 21, 2014 17.27 17.82 17.08 17.76 940,973 +0.79(+4.66%)
Nov 20, 2014 16.36 17.00 16.26 16.97 396,518 +0.58(+3.57%)
Nov 19, 2014 16.78 16.81 16.32 16.39 499,988 -0.38(-2.30%)
Nov 18, 2014 16.73 17.08 16.59 16.77 435,980 +0.21(+1.27%)
Nov 17, 2014 16.60 16.87 16.39 16.56 648,531 -0.07(-0.42%)
Nov 14, 2014 16.25 16.76 16.23 16.63 648,137 +0.34(+2.09%)
Nov 13, 2014 16.05 16.32 15.98 16.29 850,530 +0.28(+1.75%)
Nov 12, 2014 15.82 16.23 15.82 16.01 799,848 +0.13(+0.82%)
Nov 11, 2014 15.73 16.03 15.60 15.88 814,265 +0.13(+0.83%)
Nov 10, 2014 15.43 15.77 15.36 15.75 1,171,842 +0.35(+2.27%)
Nov 07, 2014 14.79 15.72 14.72 15.40 1,407,234 +0.68(+4.62%)
Nov 06, 2014 15.77 16.35 14.71 14.72 5,980,490 -5.53(-27.31%)
Nov 05, 2014 19.92 20.50 19.58 20.25 1,048,900 +0.48(+2.43%)
Nov 04, 2014 20.32 20.76 19.50 19.77 821,503 -0.59(-2.90%)
Nov 03, 2014 20.46 20.90 20.20 20.36 436,875 -0.17(-0.83%)
Oct 31, 2014 20.16 20.67 20.04 20.53 568,203 +0.76(+3.84%)
Oct 30, 2014 19.33 19.90 19.09 19.77 428,355 +0.39(+2.01%)
Oct 29, 2014 19.64 19.73 19.24 19.38 297,944 -0.28(-1.42%)
Oct 28, 2014 18.87 19.73 18.76 19.66 466,241 +0.83(+4.41%)
Oct 27, 2014 18.95 19.09 19.09 18.83 335,460 -0.26(-1.36%)
Oct 24, 2014 19.43 19.59 18.83 19.09 481,749 -0.25(-1.29%)
Oct 23, 2014 18.64 19.49 18.54 19.34 550,077 +0.88(+4.77%)
Oct 22, 2014 19.02 19.17 18.42 18.46 266,765 -0.51(-2.69%)
Oct 21, 2014 18.81 19.12 18.66 18.97 404,622 +0.33(+1.77%)
Oct 20, 2014 18.58 18.77 18.50 18.64 502,769 -0.04(-0.21%)
Oct 17, 2014 19.05 19.15 18.48 18.68 576,791 -0.08(-0.43%)
Oct 16, 2014 18.31 18.99 18.08 18.76 701,623 +0.12(+0.64%)
Oct 15, 2014 18.25 18.66 17.84 18.64 909,354 +0.06(+0.32%)
Oct 14, 2014 18.83 19.11 18.44 18.58 555,530 -0.08(-0.43%)
Oct 13, 2014 18.69 19.27 18.52 18.66 566,535 -0.03(-0.16%)
Oct 10, 2014 19.00 19.48 18.61 18.69 593,293 -0.22(-1.16%)
Oct 09, 2014 19.48 19.61 18.80 18.91 541,043 -0.63(-3.22%)
Oct 08, 2014 19.13 19.54 18.81 19.54 589,332 +0.39(+2.04%)
Oct 07, 2014 19.63 19.68 19.12 19.15 486,855 -0.57(-2.89%)
Oct 06, 2014 20.00 20.10 19.54 19.72 379,000 -0.26(-1.30%)
Oct 03, 2014 19.92 20.13 19.74 19.98 411,522 +0.24(+1.22%)
Oct 02, 2014 19.81 19.95 19.31 19.74 692,553 -0.06(-0.30%)
Oct 01, 2014 19.88 20.09 19.62 19.80 765,717 -0.16(-0.80%)
Sep 30, 2014 20.26 20.34 19.83 19.96 682,814 -0.27(-1.33%)
Sep 29, 2014 20.18 20.36 20.03 20.23 355,346 -0.24(-1.17%)
Sep 26, 2014 20.22 20.54 20.06 20.47 396,497 +0.26(+1.29%)
Sep 25, 2014 20.54 20.60 19.96 20.21 384,398 -0.44(-2.13%)
Sep 24, 2014 20.70 20.93 20.32 20.65 533,452 -0.01(-0.05%)
Sep 23, 2014 20.34 20.95 20.26 20.66 666,938 +0.25(+1.22%)
Sep 22, 2014 20.64 20.83 20.09 20.41 643,057 -0.43(-2.06%)
Sep 19, 2014 21.04 21.33 20.58 20.84 1,195,791 -0.03(-0.14%)
Sep 18, 2014 20.37 20.92 20.34 20.87 1,046,854 +0.54(+2.66%)
Sep 17, 2014 20.01 20.40 19.85 20.33 871,354 +0.37(+1.85%)
Sep 16, 2014 19.24 20.09 19.22 19.96 1,025,461 +0.61(+3.15%)
Sep 15, 2014 19.75 19.75 19.11 19.35 683,897 -0.45(-2.27%)
Sep 12, 2014 19.11 19.99 19.02 19.80 960,046 +0.75(+3.94%)
Sep 11, 2014 19.03 19.16 18.95 19.05 2,656,957 -0.09(-0.47%)
Sep 10, 2014 18.74 19.31 18.73 19.14 1,115,962 +0.46(+2.46%)
Sep 09, 2014 18.95 19.09 18.67 18.68 567,531 -0.35(-1.84%)
Sep 08, 2014 19.33 19.50 19.01 19.03 594,263 -0.35(-1.81%)
Sep 05, 2014 19.34 19.57 19.21 19.38 426,699 +0.03(+0.16%)
Sep 04, 2014 19.44 19.61 19.40 19.35 694,911 -0.04(-0.21%)
Sep 03, 2014 18.95 19.69 18.75 19.39 996,730 +0.48(+2.54%)
Sep 02, 2014 18.97 19.06 18.61 18.91 1,075,858 -0.04(-0.21%)
Aug 29, 2014 19.13 18.95 18.95 18.95 1,070,300 -0.19(-0.99%)
Aug 28, 2014 19.48 19.63 19.10 19.14 545,819 -0.47(-2.40%)
Aug 27, 2014 19.81 19.90 19.60 19.61 326,372 -0.21(-1.06%)
Aug 26, 2014 19.99 20.02 19.67 19.82 462,629 -0.05(-0.25%)
Aug 25, 2014 19.95 20.10 19.78 19.87 484,149 +0.03(+0.15%)
Aug 22, 2014 19.83 20.00 19.69 19.84 584,553 +0.00(+0.00%)
Aug 21, 2014 19.89 20.06 19.89 19.84 478,015 -0.05(-0.23%)
Aug 20, 2014 20.22 20.22 19.83 19.89 452,812 -0.43(-2.14%)
Aug 19, 2014 20.62 20.62 20.24 20.32 370,467 +0.18(+0.89%)
Aug 18, 2014 19.97 20.34 19.91 20.14 519,445 +0.33(+1.67%)
Aug 15, 2014 20.05 20.13 19.66 19.81 383,515 -0.04(-0.20%)
Aug 14, 2014 20.50 20.50 19.71 19.85 706,082 -0.65(-3.17%)
Aug 13, 2014 19.97 20.64 19.90 20.50 647,181 +0.57(+2.86%)
Aug 12, 2014 19.97 20.14 19.67 19.93 574,227 -0.12(-0.60%)
Aug 11, 2014 19.96 20.34 19.81 20.05 1,109,451 +0.15(+0.75%)
Aug 08, 2014 19.73 20.00 19.73 19.90 704,235 +0.16(+0.81%)
Aug 07, 2014 19.82 20.07 19.57 19.74 1,059,361 -0.06(-0.30%)
Aug 06, 2014 19.55 19.90 19.52 19.80 1,699,789 +0.12(+0.61%)
Aug 05, 2014 19.70 20.05 19.57 19.68 1,258,174 -0.17(-0.86%)
Aug 04, 2014 20.03 20.15 19.50 19.85 3,201,231 -0.27(-1.34%)
Aug 01, 2014 19.67 20.57 19.36 20.12 9,746,773 -6.43(-24.22%)
Jul 31, 2014 26.65 26.90 26.01 26.55 1,247,000 -0.40(-1.48%)
Jul 30, 2014 27.05 27.18 26.81 26.95 583,890 +0.04(+0.15%)
Jul 29, 2014 27.04 27.64 26.90 26.91 741,208 -0.01(-0.04%)
Jul 28, 2014 27.18 27.36 26.61 26.92 444,518 -0.27(-0.99%)
Jul 25, 2014 27.15 27.43 27.06 27.19 319,400 -0.25(-0.91%)
Jul 24, 2014 26.71 27.61 26.67 27.44 543,496 +0.09(+0.33%)
Jul 23, 2014 26.93 27.44 26.74 27.35 733,454 +0.40(+1.48%)
Jul 22, 2014 26.61 27.00 26.46 26.95 396,952 +0.47(+1.77%)
Jul 21, 2014 26.19 26.67 25.86 26.48 554,368 +0.08(+0.30%)
Jul 18, 2014 25.95 26.98 25.85 26.40 621,241 +0.33(+1.27%)
Jul 17, 2014 26.19 26.68 25.96 26.07 398,953 -0.39(-1.47%)
Jul 16, 2014 27.34 27.36 26.38 26.46 483,136 -0.63(-2.33%)
Jul 15, 2014 27.11 27.43 26.83 27.09 395,058 +0.00(+0.00%)
Jul 14, 2014 27.65 27.76 26.98 27.09 475,843 -0.23(-0.84%)
Jul 11, 2014 27.23 27.73 27.20 27.32 276,898 +0.08(+0.29%)
Jul 10, 2014 26.88 27.63 26.47 27.24 405,758 -0.23(-0.84%)
Jul 09, 2014 27.43 27.75 26.98 27.47 825,466 +0.09(+0.33%)
Jul 08, 2014 28.73 28.91 27.22 27.38 805,433 -1.44(-5.00%)
Jul 07, 2014 29.24 29.47 28.79 28.82 552,240 -0.67(-2.27%)
Jul 03, 2014 29.27 29.49 29.49 29.49 285,800 +0.31(+1.06%)
Jul 02, 2014 28.90 29.42 28.89 29.18 465,642 +0.13(+0.45%)
Jul 01, 2014 28.92 29.66 28.91 29.05 632,307 +0.18(+0.62%)
Jun 30, 2014 29.15 29.24 28.44 28.87 861,664 -0.35(-1.20%)
Jun 27, 2014 28.90 29.47 28.90 29.22 2,004,352 +0.10(+0.34%)
Jun 26, 2014 29.12 29.38 28.69 29.12 800,324 +0.00(+0.00%)
Jun 25, 2014 27.85 29.40 27.65 29.12 2,194,674 +1.42(+5.13%)
Jun 24, 2014 31.05 31.05 26.32 27.70 8,430,147 -6.90(-19.94%)
Jun 23, 2014 34.34 34.80 34.27 34.60 288,850 +0.24(+0.70%)
Jun 20, 2014 34.14 34.41 33.82 34.36 674,565 +0.43(+1.27%)
Jun 19, 2014 33.88 34.03 33.40 33.93 505,682 +0.23(+0.68%)
Jun 18, 2014 33.96 34.12 33.51 33.70 426,870 -0.20(-0.59%)
Jun 17, 2014 33.88 34.24 33.66 33.90 404,117 -0.07(-0.21%)
Jun 16, 2014 33.73 34.23 33.44 33.97 608,252 +0.26(+0.77%)
Jun 13, 2014 34.99 34.99 33.50 33.71 1,029,439 -1.18(-3.38%)
Jun 12, 2014 35.39 36.50 34.80 34.89 1,089,889 -0.51(-1.44%)
Jun 11, 2014 34.97 35.72 34.70 35.40 501,145 +0.15(+0.43%)
Jun 10, 2014 35.25 35.72 34.90 35.25 381,282 +0.02(+0.06%)
Jun 06, 2014 34.29 35.27 34.02 35.23 430,173 +0.98(+2.86%)
Jun 05, 2014 33.90 34.40 33.41 34.25 688,502 +0.36(+1.06%)
Jun 04, 2014 33.44 34.18 33.17 33.89 346,886 +0.22(+0.65%)
Jun 03, 2014 33.31 34.21 33.30 33.67 498,723 -0.12(-0.36%)
Jun 02, 2014 34.61 34.69 33.08 33.79 490,219 -0.65(-1.89%)
May 30, 2014 34.91 35.08 33.93 34.44 489,841 -0.36(-1.03%)
May 29, 2014 35.00 35.02 34.34 34.80 507,913 -0.33(-0.94%)
May 28, 2014 35.46 35.73 34.94 35.13 467,187 -0.33(-0.93%)
May 27, 2014 35.61 35.75 35.19 35.46 405,389 -0.14(-0.39%)
May 23, 2014 35.60 35.60 35.60 35.60 269,700 -0.39(-1.08%)
May 22, 2014 35.16 36.20 33.70 35.99 429,281 +0.96(+2.74%)
May 21, 2014 33.85 35.47 33.51 35.03 691,313 +1.32(+3.92%)
May 20, 2014 33.99 33.99 32.96 33.71 359,697 -0.24(-0.71%)
May 19, 2014 33.23 34.00 33.00 33.95 151,893 +0.72(+2.17%)
May 16, 2014 33.00 33.24 32.46 33.23 208,310 +0.21(+0.64%)
May 15, 2014 32.57 33.14 31.90 33.02 359,732 +0.19(+0.58%)
May 14, 2014 33.19 33.60 32.70 32.83 299,399 -0.51(-1.53%)
May 13, 2014 33.52 33.79 33.00 33.34 376,028 -0.44(-1.30%)
May 12, 2014 32.53 33.87 32.09 33.78 355,057 +1.36(+4.19%)
May 09, 2014 31.62 32.58 31.00 32.42 250,733 +0.68(+2.14%)
May 08, 2014 31.79 32.73 31.30 31.74 353,846 -0.13(-0.41%)
May 07, 2014 32.38 33.11 31.06 31.87 402,802 -0.56(-1.73%)
May 06, 2014 33.11 33.16 32.08 32.43 678,800 -0.92(-2.76%)
May 05, 2014 33.04 33.80 32.60 33.35 477,235 +0.15(+0.45%)
May 02, 2014 33.65 34.68 31.63 33.20 1,062,258 +2.18(+7.03%)
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.