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 30, 2012 15.24 15.52 14.92 15.11 476,121 -0.10(-0.66%)
Nov 29, 2012 14.99 15.21 14.79 15.21 191,627 +0.38(+2.56%)
Nov 28, 2012 14.67 14.85 14.35 14.83 193,917 +0.05(+0.34%)
Nov 27, 2012 14.51 14.89 14.32 14.78 331,732 +0.21(+1.44%)
Nov 26, 2012 14.81 14.81 14.45 14.57 123,277 -0.24(-1.62%)
Nov 23, 2012 14.72 14.94 14.58 14.81 116,042 +0.23(+1.58%)
Nov 21, 2012 14.70 14.72 14.44 14.58 132,138 -0.08(-0.55%)
Nov 20, 2012 14.58 14.67 14.40 14.66 252,091 +0.00(+0.00%)
Nov 19, 2012 14.02 16.50 14.02 14.66 442,349 +0.84(+6.08%)
Nov 16, 2012 13.56 13.95 13.25 13.82 768,113 +0.24(+1.77%)
Nov 15, 2012 14.08 14.08 13.47 13.58 304,352 -0.51(-3.62%)
Nov 14, 2012 14.61 14.61 14.00 14.09 375,202 -0.47(-3.23%)
Nov 13, 2012 14.36 14.71 14.24 14.56 298,893 +0.11(+0.76%)
Nov 12, 2012 14.61 14.63 14.08 14.45 311,916 -0.10(-0.69%)
Nov 09, 2012 13.61 14.69 13.46 14.55 920,384 +0.85(+6.20%)
Nov 08, 2012 14.35 14.52 13.54 13.70 859,362 -0.62(-4.35%)
Nov 07, 2012 14.76 14.76 14.26 14.32 786,545 -0.67(-4.45%)
Nov 06, 2012 14.72 15.63 14.67 14.99 705,597 +0.32(+2.18%)
Nov 05, 2012 15.37 15.37 14.49 14.67 1,007,352 -0.78(-5.05%)
Nov 02, 2012 16.00 16.06 15.44 15.45 464,208 -0.50(-3.13%)
Nov 01, 2012 15.82 16.12 15.71 15.95 549,326 +0.17(+1.08%)
Oct 31, 2012 15.88 16.35 15.67 15.78 584,238 -0.16(-1.00%)
Oct 26, 2012 17.95 15.94 15.94 15.94 3,178,300 -1.34(-7.75%)
Oct 25, 2012 17.81 17.81 17.16 17.28 628,477 -0.38(-2.15%)
Oct 24, 2012 17.44 17.75 17.36 17.66 282,156 +0.27(+1.55%)
Oct 23, 2012 17.08 17.57 16.74 17.39 360,115 +0.04(+0.23%)
Oct 19, 2012 17.53 17.63 16.91 17.35 421,914 -0.40(-2.25%)
Oct 18, 2012 17.98 18.13 17.66 17.75 318,203 -0.31(-1.72%)
Oct 17, 2012 18.48 18.48 17.85 18.06 382,747 -0.33(-1.79%)
Oct 16, 2012 17.89 18.56 17.82 18.39 466,951 +0.58(+3.26%)
Oct 15, 2012 17.19 17.83 16.96 17.81 186,149 +0.62(+3.61%)
Oct 12, 2012 17.59 17.66 16.79 17.19 399,550 -0.47(-2.66%)
Oct 11, 2012 17.60 17.79 17.33 17.66 259,393 +0.20(+1.15%)
Oct 10, 2012 17.48 17.54 17.09 17.46 284,321 -0.18(-1.02%)
Oct 09, 2012 17.66 17.84 17.38 17.64 475,464 -0.04(-0.23%)
Oct 08, 2012 17.85 17.92 17.55 17.68 174,281 -0.28(-1.56%)
Oct 05, 2012 17.82 18.06 17.65 17.96 257,373 +0.22(+1.24%)
Oct 04, 2012 17.69 17.79 17.40 17.74 181,322 +0.17(+0.97%)
Oct 03, 2012 18.03 18.03 17.39 17.57 281,371 -0.37(-2.06%)
Oct 02, 2012 18.56 18.63 17.79 17.94 1,254,034 -0.47(-2.55%)
Oct 01, 2012 18.13 18.86 18.13 18.41 614,587 +0.46(+2.56%)
Sep 28, 2012 17.79 18.11 17.55 17.95 176,771 +0.03(+0.17%)
Sep 27, 2012 17.46 17.98 17.35 17.92 235,957 +0.50(+2.87%)
Sep 26, 2012 18.20 18.20 16.61 17.42 862,429 -0.71(-3.92%)
Sep 25, 2012 18.10 19.11 18.05 18.13 1,238,542 +0.14(+0.78%)
Sep 24, 2012 17.68 18.10 17.68 17.99 289,488 +0.31(+1.78%)
Sep 21, 2012 17.76 17.97 17.51 17.68 430,700 +0.19(+1.06%)
Sep 20, 2012 17.40 17.62 17.33 17.49 409,236 -0.02(-0.11%)
Sep 19, 2012 18.10 18.10 17.50 17.51 390,492 -0.46(-2.56%)
Sep 18, 2012 18.07 18.27 17.80 17.97 293,392 -0.20(-1.10%)
Sep 17, 2012 18.14 18.28 17.80 18.17 262,145 -0.03(-0.16%)
Sep 14, 2012 18.00 18.30 17.90 18.20 471,179 +0.34(+1.90%)
Sep 13, 2012 17.24 18.07 17.16 17.86 615,553 +0.70(+4.08%)
Sep 12, 2012 17.26 17.60 17.06 17.16 303,266 +0.01(+0.06%)
Sep 11, 2012 16.96 17.39 16.87 17.15 205,677 +0.12(+0.70%)
Sep 10, 2012 17.20 17.26 16.69 17.03 426,626 -0.18(-1.05%)
Sep 07, 2012 17.52 17.52 17.11 17.21 251,506 -0.20(-1.15%)
Sep 06, 2012 17.03 17.54 17.03 17.41 359,851 +0.51(+3.02%)
Sep 05, 2012 17.25 17.49 16.71 16.90 326,960 -0.37(-2.14%)
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.