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 (%)
Sep 30, 2009 7.330 7.350 7.040 7.090 205,889 -0.21(-2.88%)
Sep 29, 2009 7.200 7.440 7.200 7.300 100,215 +0.07(+0.97%)
Sep 28, 2009 7.110 7.460 7.000 7.230 108,556 +0.14(+1.97%)
Sep 25, 2009 7.350 7.375 6.680 7.090 253,696 -0.31(-4.19%)
Sep 24, 2009 7.170 7.500 7.120 7.400 290,680 +0.29(+4.08%)
Sep 23, 2009 7.000 7.930 6.780 7.110 738,112 +0.42(+6.28%)
Sep 22, 2009 6.380 6.720 6.330 6.690 230,993 +0.35(+5.52%)
Sep 21, 2009 6.250 6.390 6.200 6.340 649,436 +0.04(+0.63%)
Sep 18, 2009 6.080 6.300 6.000 6.300 334,357 +0.25(+4.13%)
Sep 17, 2009 6.010 6.080 5.900 6.050 57,111 +0.03(+0.50%)
Sep 16, 2009 5.700 6.050 5.630 6.020 128,027 +0.33(+5.80%)
Sep 15, 2009 5.450 5.710 5.250 5.690 273,249 +0.21(+3.83%)
Sep 14, 2009 5.240 5.480 5.234 5.480 57,981 +0.22(+4.18%)
Sep 11, 2009 5.380 5.420 5.200 5.260 136,408 -0.14(-2.59%)
Sep 10, 2009 5.490 5.530 5.300 5.400 67,466 -0.08(-1.46%)
Sep 09, 2009 5.180 5.540 5.180 5.480 85,109 +0.30(+5.79%)
Sep 08, 2009 5.800 5.800 5.150 5.180 111,348 -0.57(-9.91%)
Sep 04, 2009 5.660 5.760 5.450 5.750 76,103 +0.09(+1.59%)
Sep 03, 2009 5.800 5.910 5.620 5.660 36,758 -0.15(-2.58%)
Sep 02, 2009 5.630 5.910 5.500 5.810 79,002 +0.18(+3.20%)
Sep 01, 2009 5.420 5.660 5.220 5.630 300,623 +0.17(+3.11%)
Aug 31, 2009 5.850 5.850 5.400 5.460 170,704 -0.47(-7.93%)
Aug 28, 2009 6.060 6.240 5.880 5.930 164,445 -0.12(-1.98%)
Aug 27, 2009 6.000 6.050 5.860 6.050 32,115 +0.08(+1.34%)
Aug 26, 2009 6.170 6.170 5.900 5.970 66,502 -0.24(-3.86%)
Aug 25, 2009 6.000 6.220 5.920 6.210 52,384 +0.24(+4.02%)
Aug 24, 2009 6.140 6.230 5.920 5.970 70,449 -0.13(-2.13%)
Aug 21, 2009 6.360 6.360 6.050 6.100 236,521 -0.14(-2.24%)
Aug 20, 2009 6.300 6.310 6.200 6.240 234,037 -0.17(-2.65%)
Aug 19, 2009 6.210 6.450 6.050 6.410 93,863 +0.11(+1.75%)
Aug 18, 2009 5.960 6.380 5.690 6.300 118,150 +0.35(+5.88%)
Aug 17, 2009 6.040 6.040 5.600 5.950 271,582 -0.23(-3.72%)
Aug 14, 2009 6.340 6.380 6.130 6.180 64,282 -0.18(-2.83%)
Aug 13, 2009 6.340 6.450 6.150 6.360 91,515 +0.04(+0.63%)
Aug 12, 2009 6.110 6.450 6.080 6.320 97,424 +0.21(+3.44%)
Aug 11, 2009 6.250 6.380 6.110 6.110 101,778 -0.17(-2.71%)
Aug 10, 2009 6.250 6.450 6.230 6.280 103,811 -0.04(-0.63%)
Aug 07, 2009 6.270 6.410 6.200 6.320 172,682 +0.13(+2.10%)
Aug 06, 2009 6.360 6.360 6.060 6.190 121,271 -0.16(-2.52%)
Aug 05, 2009 5.900 6.380 5.860 6.350 248,103 +0.48(+8.18%)
Aug 04, 2009 5.940 6.000 5.790 5.870 158,804 -0.14(-2.33%)
Aug 03, 2009 5.810 6.180 5.810 6.010 124,822 -0.13(-2.12%)
Jul 31, 2009 6.090 6.180 6.030 6.140 155,907 +0.00(+0.00%)
Jul 30, 2009 6.210 6.210 6.100 6.140 102,574 +0.00(+0.00%)
Jul 29, 2009 6.140 6.230 6.080 6.140 103,130 -0.04(-0.65%)
Jul 28, 2009 6.310 6.335 6.150 6.180 192,223 -0.13(-2.06%)
Jul 27, 2009 6.230 6.310 5.920 6.310 116,918 +0.02(+0.32%)
Jul 24, 2009 6.250 6.350 6.040 6.290 131,372 -0.01(-0.16%)
Jul 23, 2009 6.220 6.310 6.210 6.300 144,400 +0.06(+0.96%)
Jul 22, 2009 6.200 6.320 6.000 6.240 129,491 -0.01(-0.16%)
Jul 21, 2009 6.310 6.350 6.160 6.250 72,858 +0.00(+0.00%)
Jul 20, 2009 6.280 6.370 6.210 6.250 88,649 -0.03(-0.48%)
Jul 17, 2009 6.250 6.280 6.101 6.280 195,669 +0.05(+0.80%)
Jul 16, 2009 6.200 6.260 6.180 6.230 167,257 -0.03(-0.48%)
Jul 15, 2009 6.030 6.260 6.000 6.260 265,807 +0.26(+4.33%)
Jul 14, 2009 5.970 6.010 5.930 6.000 115,654 +0.00(+0.00%)
Jul 13, 2009 5.990 6.040 5.848 6.000 152,484 +0.10(+1.69%)
Jul 10, 2009 5.770 5.970 5.770 5.900 48,982 +0.07(+1.20%)
Jul 09, 2009 5.870 5.980 5.760 5.830 78,252 +0.01(+0.17%)
Jul 08, 2009 5.890 6.000 5.600 5.820 310,274 -0.02(-0.34%)
Jul 07, 2009 5.540 5.950 5.540 5.840 148,931 +0.32(+5.80%)
Jul 06, 2009 5.620 5.715 5.390 5.520 132,336 -0.11(-1.95%)
Jul 02, 2009 5.630 5.780 5.520 5.630 192,229 -0.14(-2.43%)
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.