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, 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%)
Apr 02, 2012 14.38 14.82 14.31 14.77 166,575 +0.34(+2.36%)
Mar 30, 2012 14.70 14.99 14.17 14.43 245,148 -0.07(-0.48%)
Mar 29, 2012 14.81 14.97 14.25 14.50 237,633 -0.50(-3.33%)
Mar 28, 2012 15.31 15.49 14.82 15.00 218,137 -0.30(-1.96%)
Mar 27, 2012 15.48 15.55 15.20 15.30 237,563 -0.19(-1.23%)
Mar 26, 2012 15.42 15.55 15.25 15.49 228,711 +0.35(+2.31%)
Mar 23, 2012 15.05 15.26 14.88 15.14 120,795 +0.08(+0.53%)
Mar 22, 2012 14.91 15.10 14.79 15.06 251,643 -0.07(-0.46%)
Mar 21, 2012 15.05 15.36 14.83 15.13 202,032 +0.15(+1.00%)
Mar 20, 2012 15.16 15.17 14.80 14.98 254,320 -0.27(-1.77%)
Mar 19, 2012 15.01 15.50 14.94 15.25 397,923 +0.26(+1.73%)
Mar 16, 2012 14.70 15.14 14.55 14.99 405,814 +0.38(+2.60%)
Mar 15, 2012 14.22 14.88 14.17 14.61 450,323 +0.39(+2.74%)
Mar 14, 2012 13.93 14.31 13.84 14.22 267,841 +0.28(+2.01%)
Mar 13, 2012 13.37 13.98 13.25 13.94 227,707 +0.76(+5.77%)
Mar 12, 2012 13.61 13.80 13.16 13.18 178,195 -0.44(-3.23%)
Mar 09, 2012 12.92 13.86 12.92 13.62 215,876 +0.70(+5.42%)
Mar 08, 2012 12.91 13.00 12.61 12.92 90,075 +0.18(+1.41%)
Mar 07, 2012 12.75 12.92 12.60 12.74 125,699 +0.04(+0.31%)
Mar 06, 2012 13.13 13.26 12.22 12.70 388,026 -0.66(-4.94%)
Mar 05, 2012 13.40 13.61 13.17 13.36 124,186 -0.14(-1.04%)
Mar 02, 2012 13.67 13.78 13.20 13.50 288,184 -0.21(-1.53%)
Mar 01, 2012 13.40 14.09 13.14 13.71 224,310 +0.47(+3.55%)
Feb 29, 2012 13.90 14.21 13.24 13.24 201,197 -0.58(-4.20%)
Feb 28, 2012 14.30 14.30 13.62 13.82 448,499 -0.47(-3.29%)
Feb 27, 2012 14.15 14.64 14.05 14.29 189,921 -0.06(-0.42%)
Feb 24, 2012 13.76 14.45 13.76 14.35 289,243 +0.61(+4.44%)
Feb 23, 2012 13.23 13.82 13.19 13.74 206,706 +0.50(+3.78%)
Feb 22, 2012 13.58 13.58 13.17 13.24 270,069 -0.42(-3.07%)
Feb 21, 2012 13.93 13.98 13.40 13.66 401,203 -0.24(-1.73%)
Feb 17, 2012 13.95 14.90 13.69 13.90 1,057,010 +0.55(+4.12%)
Feb 16, 2012 13.13 13.40 13.05 13.35 362,923 +0.22(+1.68%)
Feb 15, 2012 13.24 13.34 12.97 13.13 306,067 -0.11(-0.83%)
Feb 14, 2012 13.06 13.28 12.76 13.24 209,161 +0.10(+0.76%)
Feb 13, 2012 13.16 13.33 12.88 13.14 231,456 +0.24(+1.86%)
Feb 10, 2012 12.80 13.16 12.52 12.90 90,911 -0.13(-1.00%)
Feb 09, 2012 13.31 13.31 12.98 13.03 97,565 -0.26(-1.96%)
Feb 08, 2012 13.06 13.31 12.82 13.29 141,142 +0.23(+1.76%)
Feb 07, 2012 13.25 13.33 12.90 13.06 128,795 -0.23(-1.73%)
Feb 06, 2012 13.60 13.71 13.05 13.29 226,948 -0.38(-2.78%)
Feb 03, 2012 13.44 13.68 13.29 13.67 179,305 +0.50(+3.80%)
Feb 02, 2012 13.47 13.65 13.05 13.17 174,569 -0.29(-2.12%)
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.