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 (%)
May 31, 2016 17.33 17.36 16.64 16.97 482,785 -0.24(-1.39%)
May 27, 2016 17.10 17.21 17.21 17.21 483,200 +0.05(+0.29%)
May 26, 2016 16.92 17.29 16.90 17.16 472,739 +0.24(+1.42%)
May 25, 2016 17.04 17.14 16.60 16.92 465,435 -0.14(-0.82%)
May 24, 2016 16.76 17.08 16.62 17.06 392,962 +0.42(+2.52%)
May 23, 2016 16.76 16.86 16.60 16.64 571,087 -0.16(-0.95%)
May 20, 2016 16.46 16.80 16.38 16.80 501,318 +0.41(+2.50%)
May 19, 2016 16.68 16.90 16.21 16.39 334,483 -0.22(-1.32%)
May 18, 2016 16.65 16.82 16.28 16.61 636,834 +0.10(+0.61%)
May 17, 2016 17.12 17.16 16.49 16.51 808,141 -0.67(-3.90%)
May 16, 2016 17.02 17.40 16.89 17.18 566,706 +0.26(+1.54%)
May 13, 2016 17.39 17.39 16.77 16.92 734,964 -0.42(-2.42%)
May 12, 2016 17.92 17.92 17.33 17.34 320,768 -0.47(-2.64%)
May 11, 2016 18.05 18.17 17.79 17.81 373,087 -0.27(-1.49%)
May 10, 2016 17.99 18.10 17.71 18.08 540,623 +0.17(+0.95%)
May 09, 2016 18.51 18.66 17.71 17.91 532,275 -0.64(-3.45%)
May 06, 2016 19.54 20.00 17.69 18.55 1,178,754 -1.29(-6.50%)
May 05, 2016 19.69 20.05 19.50 19.84 410,952 +0.15(+0.76%)
May 04, 2016 20.15 20.20 19.61 19.69 390,232 -0.61(-3.00%)
May 03, 2016 20.16 20.35 19.95 20.30 277,211 +0.01(+0.05%)
May 02, 2016 20.15 20.32 19.59 20.29 383,962 +0.30(+1.50%)
Apr 29, 2016 20.21 20.49 19.96 19.99 219,704 -0.15(-0.74%)
Apr 28, 2016 20.10 20.49 20.10 20.14 192,703 +0.04(+0.20%)
Apr 27, 2016 20.11 20.18 19.84 20.10 237,822 -0.04(-0.20%)
Apr 26, 2016 20.05 20.22 19.90 20.14 168,342 +0.20(+1.00%)
Apr 25, 2016 19.87 20.16 19.68 19.94 417,397 +0.09(+0.45%)
Apr 22, 2016 19.61 20.00 19.53 19.85 310,402 +0.13(+0.66%)
Apr 21, 2016 19.59 19.80 19.45 19.72 286,324 +0.19(+0.97%)
Apr 20, 2016 19.31 19.66 19.25 19.53 254,981 +0.29(+1.51%)
Apr 19, 2016 19.34 19.57 19.14 19.24 205,972 -0.11(-0.57%)
Apr 18, 2016 18.77 19.41 18.70 19.35 201,860 +0.51(+2.71%)
Apr 15, 2016 18.83 18.94 18.64 18.84 118,737 -0.03(-0.16%)
Apr 14, 2016 19.04 19.04 18.82 18.87 181,709 -0.14(-0.74%)
Apr 13, 2016 18.60 19.05 18.60 19.01 372,300 +0.48(+2.59%)
Apr 12, 2016 18.69 18.69 18.22 18.53 222,556 -0.10(-0.54%)
Apr 11, 2016 19.11 19.25 18.62 18.63 333,408 -0.42(-2.20%)
Apr 08, 2016 19.08 19.23 18.86 19.05 192,134 +0.08(+0.42%)
Apr 07, 2016 19.43 19.54 18.89 18.97 365,532 -0.60(-3.07%)
Apr 06, 2016 19.46 19.66 19.33 19.57 165,176 +0.19(+0.98%)
Apr 05, 2016 19.34 19.55 19.19 19.38 380,881 -0.05(-0.26%)
Apr 04, 2016 19.44 19.52 19.28 19.43 321,741 +0.07(+0.36%)
Apr 01, 2016 19.63 19.63 19.26 19.36 337,604 -0.46(-2.32%)
Mar 31, 2016 19.62 19.94 19.44 19.82 350,028 +0.18(+0.92%)
Mar 30, 2016 19.74 20.06 19.54 19.64 303,281 +0.05(+0.26%)
Mar 29, 2016 19.25 19.61 19.04 19.59 373,107 +0.36(+1.87%)
Mar 28, 2016 19.31 19.51 19.11 19.23 232,748 -0.02(-0.10%)
Mar 24, 2016 19.11 19.25 19.25 19.25 343,400 -0.04(-0.21%)
Mar 23, 2016 19.25 19.44 19.09 19.29 503,077 -0.07(-0.36%)
Mar 22, 2016 18.98 19.41 18.78 19.36 362,323 +0.21(+1.10%)
Mar 21, 2016 18.92 19.29 18.80 19.15 518,535 +0.18(+0.95%)
Mar 18, 2016 18.68 19.23 18.37 18.97 917,472 +0.38(+2.04%)
Mar 17, 2016 18.50 18.83 17.93 18.59 457,741 +0.04(+0.22%)
Mar 16, 2016 17.71 18.64 17.50 18.55 1,370,002 +1.21(+6.98%)
Mar 15, 2016 17.86 17.86 17.30 17.34 276,409 -0.64(-3.56%)
Mar 14, 2016 17.80 18.10 17.80 17.98 410,450 +0.07(+0.39%)
Mar 11, 2016 17.99 18.06 17.80 17.91 331,685 +0.12(+0.67%)
Mar 10, 2016 18.25 18.36 17.59 17.79 256,769 -0.47(-2.57%)
Mar 09, 2016 18.21 18.49 17.95 18.26 520,306 +0.16(+0.88%)
Mar 08, 2016 18.61 18.67 18.09 18.10 314,427 -0.58(-3.10%)
Mar 07, 2016 18.53 18.77 18.45 18.68 299,544 +0.13(+0.70%)
Mar 04, 2016 18.45 18.67 18.27 18.55 358,773 +0.16(+0.87%)
Mar 03, 2016 18.31 18.58 18.24 18.39 444,550 +0.00(+0.00%)
Mar 02, 2016 18.64 18.70 18.21 18.39 288,743 -0.20(-1.08%)
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.