FinancialContent is the trusted provider of stock market information to the media industry.
Web.com Group Inc (NQ: WEB)
27.99 USD  UNCHANGED
Last Price  /  Updated: 4:27 PM EDT, Oct 10, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 5.660 5.950 5.660 5.770 197,730 +0.14(+2.49%)
Jun 30, 2009 5.510 5.670 5.440 5.630 194,111 +0.14(+2.55%)
Jun 29, 2009 5.750 5.790 5.400 5.490 143,871 -0.24(-4.19%)
Jun 26, 2009 5.500 5.780 5.180 5.730 748,911 +0.17(+3.06%)
Jun 25, 2009 5.200 5.560 5.150 5.560 142,393 +0.36(+6.92%)
Jun 24, 2009 5.200 5.510 5.170 5.200 68,103 -0.01(-0.19%)
Jun 23, 2009 5.260 5.380 5.130 5.210 100,101 +0.01(+0.19%)
Jun 22, 2009 5.560 5.590 5.160 5.200 83,985 -0.42(-7.47%)
Jun 19, 2009 5.650 5.720 5.450 5.620 577,755 +0.09(+1.63%)
Jun 18, 2009 5.550 5.650 5.470 5.530 51,405 -0.05(-0.90%)
Jun 17, 2009 5.590 5.640 5.370 5.580 136,905 -0.02(-0.36%)
Jun 16, 2009 5.640 5.750 5.570 5.600 111,793 -0.05(-0.88%)
Jun 15, 2009 5.650 5.660 5.430 5.650 213,295 -0.10(-1.74%)
Jun 12, 2009 5.750 5.880 5.700 5.750 151,038 -0.04(-0.69%)
Jun 11, 2009 5.750 5.850 5.680 5.790 187,841 +0.08(+1.40%)
Jun 10, 2009 5.770 5.820 5.560 5.710 276,881 -0.02(-0.35%)
Jun 09, 2009 5.220 5.810 5.220 5.730 371,524 +0.52(+9.98%)
Jun 08, 2009 5.280 5.340 5.140 5.210 111,850 -0.19(-3.52%)
Jun 05, 2009 5.590 5.730 5.310 5.400 206,519 -0.11(-2.00%)
Jun 04, 2009 5.260 5.510 5.260 5.510 251,285 +0.22(+4.16%)
Jun 03, 2009 5.100 5.290 4.950 5.290 249,434 +0.16(+3.12%)
Jun 02, 2009 4.920 5.150 4.720 5.130 399,669 +0.18(+3.64%)
Jun 01, 2009 4.900 4.950 4.850 4.950 121,888 +0.17(+3.56%)
May 29, 2009 4.750 4.830 4.680 4.780 105,605 +0.06(+1.27%)
May 28, 2009 4.660 4.780 4.590 4.720 121,102 +0.09(+1.94%)
May 27, 2009 4.830 4.830 4.620 4.630 100,898 -0.20(-4.14%)
May 26, 2009 4.630 4.940 4.630 4.830 219,084 +0.13(+2.77%)
May 22, 2009 4.430 4.740 4.430 4.700 26,122 +0.20(+4.44%)
May 21, 2009 4.720 4.720 4.270 4.500 109,288 -0.28(-5.86%)
May 20, 2009 4.880 4.940 4.720 4.780 95,718 -0.13(-2.65%)
May 19, 2009 4.930 4.980 4.750 4.910 99,060 -0.02(-0.41%)
May 18, 2009 4.740 4.980 4.700 4.930 129,747 +0.28(+6.02%)
May 15, 2009 4.590 4.780 4.520 4.650 169,043 +0.10(+2.20%)
May 14, 2009 4.820 4.865 4.500 4.550 339,931 -0.18(-3.81%)
May 13, 2009 5.000 5.140 4.720 4.730 254,904 -0.36(-7.07%)
May 12, 2009 4.970 5.130 4.900 5.090 186,266 +0.11(+2.21%)
May 11, 2009 4.910 5.020 4.790 4.980 157,244 -0.02(-0.40%)
May 08, 2009 4.530 5.000 4.530 5.000 196,053 +0.27(+5.71%)
May 07, 2009 4.800 4.800 4.680 4.730 249,661 -0.10(-2.07%)
May 06, 2009 4.590 4.840 4.550 4.830 180,120 +0.29(+6.39%)
May 05, 2009 4.500 4.540 4.130 4.540 331,501 +0.30(+7.08%)
May 04, 2009 4.470 4.470 4.100 4.240 80,227 +0.02(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.