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 (%)
Aug 31, 2012 16.61 16.78 16.26 16.65 219,555 +0.21(+1.28%)
Aug 30, 2012 16.24 16.52 16.11 16.44 361,867 +0.19(+1.17%)
Aug 29, 2012 15.79 16.30 15.78 16.25 418,568 +0.48(+3.04%)
Aug 27, 2012 16.01 16.11 15.62 15.77 508,175 -0.18(-1.13%)
Aug 24, 2012 15.69 16.27 15.69 15.95 342,182 +0.06(+0.38%)
Aug 23, 2012 16.62 16.67 15.74 15.89 659,725 -0.81(-4.85%)
Aug 22, 2012 17.17 17.22 16.59 16.70 381,778 -0.44(-2.57%)
Aug 21, 2012 17.65 17.69 17.08 17.14 421,306 -0.42(-2.39%)
Aug 20, 2012 17.51 17.68 17.29 17.56 404,681 +0.03(+0.17%)
Aug 17, 2012 17.18 17.55 16.86 17.53 468,305 +0.37(+2.16%)
Aug 16, 2012 17.29 17.49 17.07 17.16 318,373 +0.01(+0.06%)
Aug 15, 2012 17.13 17.31 16.75 17.15 326,530 -0.06(-0.35%)
Aug 14, 2012 17.98 18.03 17.04 17.21 380,150 -0.68(-3.80%)
Aug 13, 2012 18.00 18.16 17.60 17.89 277,162 -0.05(-0.28%)
Aug 10, 2012 17.93 18.01 17.65 17.94 271,704 -0.04(-0.22%)
Aug 09, 2012 17.79 18.03 17.74 17.98 260,407 +0.20(+1.12%)
Aug 08, 2012 18.10 18.18 17.56 17.78 794,519 -0.47(-2.58%)
Aug 07, 2012 17.84 18.31 17.59 18.25 724,029 +0.67(+3.81%)
Aug 06, 2012 17.89 18.05 17.54 17.58 843,058 -0.36(-2.01%)
Aug 03, 2012 17.49 18.03 17.34 17.94 707,047 +0.74(+4.30%)
Aug 02, 2012 16.20 17.53 16.19 17.20 1,401,251 +0.78(+4.75%)
Aug 01, 2012 16.40 16.80 16.10 16.42 2,438,984 +0.92(+5.94%)
Jul 31, 2012 15.33 15.91 15.31 15.50 990,379 +0.10(+0.65%)
Jul 30, 2012 15.60 15.97 15.14 15.40 820,877 -0.13(-0.84%)
Jul 27, 2012 15.90 16.27 14.94 15.53 1,381,496 -0.02(-0.13%)
Jul 26, 2012 18.19 18.60 14.11 15.55 3,254,360 -2.26(-12.69%)
Jul 25, 2012 17.42 17.99 17.33 17.81 335,968 +0.51(+2.95%)
Jul 24, 2012 18.13 18.13 17.18 17.30 515,881 -0.75(-4.16%)
Jul 23, 2012 18.30 18.30 17.35 18.05 472,020 -0.75(-3.99%)
Jul 20, 2012 19.04 19.16 18.34 18.80 412,730 -0.47(-2.44%)
Jul 19, 2012 19.00 19.35 18.79 19.27 379,447 +0.45(+2.39%)
Jul 18, 2012 18.60 19.34 18.49 18.82 617,610 +0.10(+0.54%)
Jul 17, 2012 17.82 18.84 17.38 18.72 568,921 +1.08(+6.11%)
Jul 16, 2012 18.08 18.18 17.48 17.64 337,430 -0.44(-2.43%)
Jul 13, 2012 17.99 18.24 17.83 18.08 414,049 +0.18(+1.01%)
Jul 12, 2012 17.25 18.07 16.61 17.90 893,246 +0.46(+2.64%)
Jul 11, 2012 18.17 18.76 17.26 17.44 597,884 -0.73(-4.02%)
Jul 10, 2012 19.23 19.50 17.91 18.17 689,715 -0.91(-4.77%)
Jul 09, 2012 18.83 19.23 18.29 19.08 389,678 +0.16(+0.85%)
Jul 06, 2012 19.09 19.18 18.65 18.92 258,647 -0.34(-1.77%)
Jul 05, 2012 18.68 19.72 18.68 19.26 878,250 +0.55(+2.94%)
Jul 03, 2012 18.72 19.02 18.62 18.71 344,273 -0.04(-0.19%)
Jul 02, 2012 18.56 18.81 18.05 18.75 555,052 +0.48(+2.60%)
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%)
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.