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 (%)
Jun 30, 2017 23.15 25.55 23.05 25.30 1,525,757 +2.30(+10.00%)
Jun 29, 2017 23.25 23.32 22.90 23.00 532,566 -0.30(-1.29%)
Jun 28, 2017 22.85 23.30 22.65 23.30 199,994 +0.65(+2.87%)
Jun 27, 2017 22.85 22.85 22.45 22.65 229,751 -0.30(-1.31%)
Jun 26, 2017 23.60 23.62 22.85 22.95 236,025 -0.60(-2.55%)
Jun 23, 2017 23.10 23.60 23.05 23.55 671,086 +0.45(+1.95%)
Jun 22, 2017 23.25 23.50 23.10 23.10 193,529 -0.30(-1.28%)
Jun 21, 2017 23.30 23.65 23.25 23.40 176,799 +0.25(+1.08%)
Jun 20, 2017 23.50 23.52 22.90 23.15 223,411 -0.50(-2.11%)
Jun 19, 2017 23.45 23.95 23.00 23.65 191,868 +0.40(+1.72%)
Jun 16, 2017 23.05 23.30 22.85 23.25 389,850 -0.15(-0.64%)
Jun 15, 2017 23.00 23.45 22.75 23.40 214,468 +0.05(+0.21%)
Jun 14, 2017 23.70 23.75 23.15 23.35 225,235 -0.30(-1.27%)
Jun 13, 2017 23.50 23.75 23.38 23.65 231,625 +0.15(+0.64%)
Jun 12, 2017 24.00 24.00 23.30 23.50 610,017 -0.60(-2.49%)
Jun 09, 2017 24.05 24.85 23.95 24.10 695,976 +0.10(+0.42%)
Jun 08, 2017 23.85 24.00 23.70 24.00 336,292 +0.25(+1.05%)
Jun 07, 2017 23.70 23.95 23.45 23.75 347,263 +0.00(+0.00%)
Jun 06, 2017 23.45 23.75 23.45 23.75 540,194 +0.10(+0.42%)
Jun 05, 2017 23.45 23.75 23.45 23.65 393,900 +0.10(+0.42%)
Jun 02, 2017 23.20 23.65 23.14 23.55 387,354 +0.35(+1.51%)
Jun 01, 2017 22.65 23.35 22.60 23.20 428,836 +0.45(+1.98%)
May 31, 2017 22.80 23.05 22.25 22.75 399,621 +0.00(+0.00%)
May 30, 2017 23.25 23.25 22.60 22.75 483,452 -0.35(-1.52%)
May 26, 2017 22.45 23.35 22.00 23.10 1,193,994 +1.90(+8.96%)
May 25, 2017 21.35 21.55 21.15 21.20 256,656 -0.10(-0.47%)
May 24, 2017 21.45 21.60 21.23 21.30 183,499 -0.10(-0.47%)
May 23, 2017 21.30 21.65 21.25 21.40 198,927 +0.10(+0.47%)
May 22, 2017 20.75 21.30 20.75 21.30 213,727 +0.60(+2.90%)
May 19, 2017 20.60 21.05 20.55 20.70 245,852 +0.15(+0.73%)
May 18, 2017 20.60 20.80 20.35 20.55 370,260 -0.15(-0.72%)
May 17, 2017 21.50 21.55 20.65 20.70 336,593 -1.20(-5.48%)
May 16, 2017 21.90 22.00 21.70 21.90 196,880 +0.00(+0.00%)
May 15, 2017 21.85 22.07 21.55 21.90 198,239 +0.15(+0.69%)
May 12, 2017 21.85 22.05 21.60 21.75 220,934 -0.10(-0.46%)
May 11, 2017 21.75 22.15 21.60 21.85 560,474 +0.00(+0.00%)
May 10, 2017 21.60 22.00 21.40 21.85 309,030 +0.25(+1.16%)
May 09, 2017 21.25 22.14 21.20 21.60 506,457 +0.45(+2.13%)
May 08, 2017 22.00 22.00 20.80 21.15 803,714 -0.85(-3.86%)
May 05, 2017 21.50 22.40 20.65 22.00 944,004 +2.40(+12.24%)
May 04, 2017 19.75 19.80 19.27 19.60 265,628 +0.00(+0.00%)
May 03, 2017 19.50 19.75 19.35 19.60 256,898 -0.05(-0.25%)
May 02, 2017 19.85 20.05 19.55 19.65 275,842 +0.00(+0.00%)
May 01, 2017 19.45 19.70 19.32 19.65 211,873 +0.35(+1.81%)
Apr 28, 2017 19.45 19.60 19.25 19.30 226,164 -0.05(-0.26%)
Apr 27, 2017 19.25 19.60 19.25 19.35 184,724 +0.20(+1.04%)
Apr 26, 2017 18.90 19.35 18.85 19.15 291,689 +0.25(+1.32%)
Apr 25, 2017 18.75 19.05 18.41 18.90 217,722 +0.35(+1.89%)
Apr 24, 2017 18.30 18.61 18.20 18.55 214,249 +0.45(+2.49%)
Apr 21, 2017 17.85 18.25 17.55 18.10 262,330 +0.20(+1.12%)
Apr 20, 2017 17.65 18.05 17.55 17.90 222,471 +0.35(+1.99%)
Apr 19, 2017 17.40 17.98 17.35 17.55 297,574 +0.25(+1.45%)
Apr 18, 2017 17.45 17.65 17.25 17.30 495,879 -0.30(-1.70%)
Apr 17, 2017 17.40 17.60 17.40 17.60 290,392 +0.25(+1.44%)
Apr 13, 2017 17.50 17.70 17.30 17.35 334,626 -0.15(-0.86%)
Apr 12, 2017 17.55 17.80 17.45 17.50 342,686 -0.10(-0.57%)
Apr 11, 2017 17.80 18.10 17.52 17.60 274,539 -0.30(-1.68%)
Apr 10, 2017 18.00 18.30 17.85 17.90 332,251 -0.10(-0.56%)
Apr 07, 2017 18.15 18.25 17.80 18.00 609,932 -0.20(-1.10%)
Apr 06, 2017 19.05 19.20 18.10 18.20 519,419 -0.90(-4.71%)
Apr 05, 2017 19.25 19.50 18.95 19.10 197,449 -0.05(-0.26%)
Apr 04, 2017 19.40 19.65 19.00 19.15 158,685 -0.35(-1.79%)
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.