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 (%)
Oct 31, 2016 16.30 16.55 16.05 16.10 260,138 -0.10(-0.62%)
Oct 28, 2016 16.05 16.35 16.05 16.20 145,129 +0.10(+0.62%)
Oct 27, 2016 16.45 16.68 16.00 16.10 164,139 -0.35(-2.13%)
Oct 26, 2016 16.85 16.93 16.35 16.45 221,146 -0.55(-3.24%)
Oct 25, 2016 16.75 17.15 16.52 17.00 324,300 +0.30(+1.80%)
Oct 24, 2016 16.40 16.80 16.35 16.70 184,692 +0.35(+2.14%)
Oct 21, 2016 15.90 16.50 15.82 16.35 285,380 +0.40(+2.51%)
Oct 20, 2016 16.05 16.25 15.85 15.95 236,926 -0.20(-1.24%)
Oct 19, 2016 15.95 16.20 15.70 16.15 346,978 +0.10(+0.62%)
Oct 18, 2016 16.30 16.50 16.00 16.05 285,200 +0.00(+0.00%)
Oct 17, 2016 16.30 16.30 15.90 16.05 408,770 -0.25(-1.53%)
Oct 14, 2016 16.50 16.70 16.25 16.30 146,497 -0.05(-0.31%)
Oct 13, 2016 17.05 17.05 15.65 16.35 445,208 -0.75(-4.39%)
Oct 12, 2016 16.85 17.25 16.85 17.10 240,142 +0.30(+1.79%)
Oct 11, 2016 17.20 17.30 16.75 16.80 207,254 -0.55(-3.17%)
Oct 10, 2016 17.30 17.45 17.20 17.35 81,214 +0.09(+0.52%)
Oct 07, 2016 17.48 17.48 17.15 17.26 285,881 -0.15(-0.86%)
Oct 06, 2016 17.45 17.49 17.26 17.41 191,232 -0.13(-0.74%)
Oct 05, 2016 17.24 17.60 17.15 17.54 274,913 +0.39(+2.27%)
Oct 04, 2016 17.25 17.46 17.14 17.15 127,816 -0.08(-0.46%)
Oct 03, 2016 17.27 17.43 17.14 17.23 232,157 -0.04(-0.23%)
Sep 30, 2016 17.43 17.60 17.19 17.27 317,473 -0.09(-0.52%)
Sep 29, 2016 17.65 17.76 17.35 17.36 194,266 -0.24(-1.36%)
Sep 28, 2016 17.69 17.74 17.55 17.60 195,900 -0.03(-0.17%)
Sep 27, 2016 17.95 17.99 17.58 17.63 181,234 -0.10(-0.56%)
Sep 26, 2016 17.82 17.82 17.63 17.73 210,590 -0.23(-1.28%)
Sep 23, 2016 17.91 18.07 17.79 17.96 240,513 +0.01(+0.06%)
Sep 22, 2016 17.93 18.11 17.87 17.95 280,603 +0.07(+0.39%)
Sep 21, 2016 17.99 18.15 17.72 17.88 166,679 -0.12(-0.67%)
Sep 20, 2016 17.94 18.20 17.92 18.00 212,681 +0.08(+0.45%)
Sep 19, 2016 17.80 17.95 17.80 17.92 154,769 +0.18(+1.01%)
Sep 16, 2016 17.63 17.76 17.27 17.74 663,880 +0.20(+1.14%)
Sep 15, 2016 17.56 17.68 17.46 17.54 158,845 -0.02(-0.11%)
Sep 14, 2016 17.35 17.70 17.35 17.56 159,164 +0.17(+0.98%)
Sep 13, 2016 17.43 17.52 17.11 17.39 253,553 -0.13(-0.74%)
Sep 12, 2016 17.25 17.54 17.16 17.52 242,059 +0.16(+0.92%)
Sep 09, 2016 17.85 17.98 17.36 17.36 220,740 -0.59(-3.29%)
Sep 08, 2016 17.92 18.10 17.36 17.95 125,387 -0.05(-0.28%)
Sep 07, 2016 18.08 18.16 17.73 18.00 197,296 -0.02(-0.11%)
Sep 06, 2016 17.88 18.05 17.79 18.02 242,474 +0.19(+1.07%)
Sep 02, 2016 17.74 17.83 17.83 17.83 190,800 +0.06(+0.34%)
Sep 01, 2016 17.53 17.78 17.50 17.77 214,322 +0.31(+1.78%)
Aug 31, 2016 17.34 17.53 17.19 17.46 222,070 +0.18(+1.04%)
Aug 30, 2016 17.19 17.48 17.16 17.28 188,257 +0.07(+0.41%)
Aug 29, 2016 17.34 17.47 17.17 17.21 141,463 -0.01(-0.06%)
Aug 26, 2016 17.35 17.60 17.21 17.22 216,239 -0.18(-1.03%)
Aug 25, 2016 17.56 17.60 17.32 17.40 266,908 -0.24(-1.36%)
Aug 24, 2016 18.00 18.16 17.53 17.64 523,057 -0.36(-2.00%)
Aug 23, 2016 17.77 18.08 17.77 18.00 227,277 +0.34(+1.93%)
Aug 22, 2016 17.56 17.80 17.40 17.66 267,761 +0.01(+0.06%)
Aug 19, 2016 17.40 17.72 17.28 17.65 289,208 +0.27(+1.55%)
Aug 18, 2016 17.23 17.45 17.22 17.38 182,661 +0.11(+0.64%)
Aug 17, 2016 17.41 17.55 17.08 17.27 245,124 -0.09(-0.52%)
Aug 16, 2016 17.49 17.86 17.30 17.36 304,024 -0.11(-0.63%)
Aug 15, 2016 17.35 17.57 17.30 17.47 307,097 +0.23(+1.33%)
Aug 12, 2016 16.65 17.27 16.60 17.24 605,160 +0.50(+2.99%)
Aug 11, 2016 16.96 17.08 16.71 16.74 209,841 -0.11(-0.65%)
Aug 10, 2016 17.02 17.12 16.80 16.85 455,641 -0.22(-1.29%)
Aug 09, 2016 16.58 17.11 16.55 17.07 625,548 +0.47(+2.83%)
Aug 08, 2016 16.95 17.05 16.43 16.60 896,517 -0.27(-1.60%)
Aug 05, 2016 17.10 17.41 16.50 16.87 1,840,760 -1.80(-9.64%)
Aug 04, 2016 18.80 18.83 18.53 18.67 658,649 +0.02(+0.11%)
Aug 03, 2016 18.50 18.70 18.05 18.65 394,461 +0.07(+0.38%)
Aug 02, 2016 19.12 19.37 18.54 18.58 327,536 -0.62(-3.23%)
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.