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 (%)
Nov 29, 2013 28.65 28.68 28.30 28.55 0 -0.02(-0.07%)
Nov 27, 2013 28.13 28.60 28.05 28.57 0 +0.47(+1.67%)
Nov 26, 2013 27.58 28.12 27.37 28.10 0 +0.50(+1.81%)
Nov 25, 2013 27.50 27.79 26.90 27.60 484,624 +0.21(+0.77%)
Nov 22, 2013 27.94 28.03 27.03 27.39 0 -0.46(-1.65%)
Nov 21, 2013 26.73 28.05 26.55 27.85 740,725 +1.16(+4.35%)
Nov 20, 2013 26.50 26.78 25.95 26.69 0 +0.24(+0.91%)
Nov 19, 2013 26.93 27.09 26.27 26.45 940,703 -0.56(-2.07%)
Nov 18, 2013 27.14 27.28 26.80 27.01 0 -0.14(-0.52%)
Nov 15, 2013 27.50 27.55 27.06 27.15 0 -0.33(-1.20%)
Nov 14, 2013 27.45 27.84 27.06 27.48 668,866 +0.92(+3.46%)
Nov 12, 2013 25.97 26.77 25.67 26.56 0 +0.44(+1.68%)
Nov 11, 2013 26.81 26.96 25.79 26.12 0 -0.82(-3.04%)
Nov 08, 2013 26.33 27.90 25.97 26.94 0 +0.59(+2.24%)
Nov 07, 2013 27.96 28.19 26.14 26.35 1,920,012 -1.40(-5.05%)
Nov 06, 2013 27.54 30.42 27.14 27.75 2,914,601 +1.27(+4.80%)
Nov 05, 2013 26.48 26.87 26.25 26.48 1,070,347 -0.22(-0.82%)
Nov 04, 2013 26.69 26.92 26.27 26.70 1,001,972 +0.05(+0.19%)
Nov 01, 2013 26.93 27.10 26.45 26.65 0 -0.30(-1.11%)
Oct 31, 2013 26.85 27.30 26.42 26.95 0 -0.41(-1.50%)
Oct 30, 2013 28.65 29.00 25.21 27.36 3,727,518 -1.29(-4.50%)
Oct 29, 2013 28.84 29.30 28.52 28.65 0 -0.21(-0.73%)
Oct 28, 2013 29.08 29.42 28.55 28.86 0 -0.58(-1.97%)
Oct 25, 2013 30.24 30.45 29.11 29.44 0 -0.63(-2.10%)
Oct 24, 2013 29.75 30.25 29.41 30.07 976,997 +0.57(+1.93%)
Oct 23, 2013 29.70 30.08 28.88 29.50 1,151,663 -0.41(-1.37%)
Oct 22, 2013 31.29 31.68 29.81 29.91 949,739 -1.19(-3.83%)
Oct 21, 2013 31.18 31.84 31.00 31.10 447,247 +0.19(+0.61%)
Oct 18, 2013 30.77 31.55 30.29 30.91 1,321,113 +0.71(+2.35%)
Oct 17, 2013 29.85 30.56 29.71 30.20 872,263 +0.11(+0.37%)
Oct 16, 2013 30.42 30.71 29.98 30.09 788,393 -0.08(-0.27%)
Oct 15, 2013 30.72 31.37 30.06 30.17 734,860 -0.61(-1.98%)
Oct 14, 2013 29.71 30.90 29.45 30.78 449,593 +0.06(+0.20%)
Oct 11, 2013 29.70 30.87 29.60 30.72 0 +1.03(+3.47%)
Oct 10, 2013 29.31 29.74 28.92 29.69 810,427 +0.92(+3.20%)
Oct 09, 2013 28.51 30.74 27.81 28.77 2,047,706 -0.04(-0.14%)
Oct 08, 2013 31.73 31.73 28.37 28.81 2,997,231 -3.01(-9.46%)
Oct 07, 2013 32.90 33.30 31.77 31.82 0 -1.57(-4.70%)
Oct 04, 2013 32.24 33.70 31.85 33.39 0 +1.05(+3.25%)
Oct 03, 2013 33.15 33.16 32.18 32.34 0 -0.86(-2.59%)
Oct 02, 2013 33.10 33.34 32.87 33.20 629,936 +0.03(+0.09%)
Oct 01, 2013 32.35 33.57 32.23 33.17 980,845 +1.28(+4.01%)
Sep 27, 2013 32.02 32.02 31.47 31.89 0 -0.37(-1.15%)
Sep 26, 2013 32.09 32.71 31.83 32.26 457,433 +0.31(+0.97%)
Sep 25, 2013 31.64 32.09 31.53 31.95 432,893 +0.28(+0.88%)
Sep 24, 2013 31.84 32.08 31.16 31.67 344,578 -0.05(-0.16%)
Sep 23, 2013 32.04 32.19 31.34 31.72 564,313 -0.34(-1.06%)
Sep 20, 2013 31.96 32.18 31.46 32.06 0 +0.19(+0.60%)
Sep 19, 2013 31.97 32.19 31.71 31.87 706,693 +0.12(+0.38%)
Sep 18, 2013 30.84 32.00 30.79 31.75 0 +0.92(+2.98%)
Sep 17, 2013 30.08 30.87 30.08 30.83 0 +0.82(+2.73%)
Sep 16, 2013 30.36 30.17 29.80 30.01 0 -0.16(-0.53%)
Sep 13, 2013 30.18 30.40 29.42 30.17 0 +0.13(+0.43%)
Sep 12, 2013 29.77 30.50 29.55 30.04 0 +0.14(+0.47%)
Sep 11, 2013 30.25 30.75 29.80 29.90 0 -1.23(-3.95%)
Sep 10, 2013 30.33 31.70 30.33 31.13 756,911 +1.04(+3.46%)
Sep 09, 2013 30.71 31.30 29.88 30.09 0 -0.28(-0.92%)
Sep 06, 2013 29.25 30.70 28.67 30.37 0 +1.36(+4.69%)
Sep 05, 2013 28.94 29.27 28.78 29.01 0 +0.02(+0.07%)
Sep 04, 2013 29.15 29.44 28.76 28.99 382,059 -0.03(-0.10%)
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.