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%)
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.