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, 2014 26.65 26.90 26.01 26.55 1,247,000 -0.40(-1.48%)
Jul 30, 2014 27.05 27.18 26.81 26.95 583,890 +0.04(+0.15%)
Jul 29, 2014 27.04 27.64 26.90 26.91 741,208 -0.01(-0.04%)
Jul 28, 2014 27.18 27.36 26.61 26.92 444,518 -0.27(-0.99%)
Jul 25, 2014 27.15 27.43 27.06 27.19 319,400 -0.25(-0.91%)
Jul 24, 2014 26.71 27.61 26.67 27.44 543,496 +0.09(+0.33%)
Jul 23, 2014 26.93 27.44 26.74 27.35 733,454 +0.40(+1.48%)
Jul 22, 2014 26.61 27.00 26.46 26.95 396,952 +0.47(+1.77%)
Jul 21, 2014 26.19 26.67 25.86 26.48 554,368 +0.08(+0.30%)
Jul 18, 2014 25.95 26.98 25.85 26.40 621,241 +0.33(+1.27%)
Jul 17, 2014 26.19 26.68 25.96 26.07 398,953 -0.39(-1.47%)
Jul 16, 2014 27.34 27.36 26.38 26.46 483,136 -0.63(-2.33%)
Jul 15, 2014 27.11 27.43 26.83 27.09 395,058 +0.00(+0.00%)
Jul 14, 2014 27.65 27.76 26.98 27.09 475,843 -0.23(-0.84%)
Jul 11, 2014 27.23 27.73 27.20 27.32 276,898 +0.08(+0.29%)
Jul 10, 2014 26.88 27.63 26.47 27.24 405,758 -0.23(-0.84%)
Jul 09, 2014 27.43 27.75 26.98 27.47 825,466 +0.09(+0.33%)
Jul 08, 2014 28.73 28.91 27.22 27.38 805,433 -1.44(-5.00%)
Jul 07, 2014 29.24 29.47 28.79 28.82 552,240 -0.67(-2.27%)
Jul 03, 2014 29.27 29.49 29.49 29.49 285,800 +0.31(+1.06%)
Jul 02, 2014 28.90 29.42 28.89 29.18 465,642 +0.13(+0.45%)
Jul 01, 2014 28.92 29.66 28.91 29.05 632,307 +0.18(+0.62%)
Jun 30, 2014 29.15 29.24 28.44 28.87 861,664 -0.35(-1.20%)
Jun 27, 2014 28.90 29.47 28.90 29.22 2,004,352 +0.10(+0.34%)
Jun 26, 2014 29.12 29.38 28.69 29.12 800,324 +0.00(+0.00%)
Jun 25, 2014 27.85 29.40 27.65 29.12 2,194,674 +1.42(+5.13%)
Jun 24, 2014 31.05 31.05 26.32 27.70 8,430,147 -6.90(-19.94%)
Jun 23, 2014 34.34 34.79 34.27 34.60 288,850 +0.24(+0.70%)
Jun 20, 2014 34.14 34.41 33.82 34.36 674,565 +0.43(+1.27%)
Jun 19, 2014 33.88 34.03 33.40 33.93 505,682 +0.23(+0.68%)
Jun 18, 2014 33.96 34.12 33.51 33.70 426,870 -0.20(-0.59%)
Jun 17, 2014 33.88 34.24 33.66 33.90 404,117 -0.07(-0.21%)
Jun 16, 2014 33.73 34.23 33.44 33.97 608,252 +0.26(+0.77%)
Jun 13, 2014 34.99 34.99 33.50 33.71 1,029,439 -1.18(-3.38%)
Jun 12, 2014 35.39 36.50 34.80 34.89 1,089,889 -0.51(-1.44%)
Jun 11, 2014 34.97 35.72 34.70 35.40 501,145 +0.15(+0.43%)
Jun 10, 2014 35.25 35.72 34.90 35.25 381,282 +0.02(+0.06%)
Jun 06, 2014 34.29 35.27 34.02 35.23 430,173 +0.98(+2.86%)
Jun 05, 2014 33.90 34.40 33.41 34.25 688,502 +0.36(+1.06%)
Jun 04, 2014 33.44 34.18 33.17 33.89 346,886 +0.22(+0.65%)
Jun 03, 2014 33.31 34.21 33.30 33.67 498,723 -0.12(-0.36%)
Jun 02, 2014 34.61 34.69 33.08 33.79 490,219 -0.65(-1.89%)
May 30, 2014 34.91 35.08 33.93 34.44 489,841 -0.36(-1.03%)
May 29, 2014 35.00 35.02 34.34 34.80 507,913 -0.33(-0.94%)
May 28, 2014 35.46 35.73 34.94 35.13 467,187 -0.33(-0.93%)
May 27, 2014 35.61 35.75 35.19 35.46 405,389 -0.14(-0.39%)
May 23, 2014 35.60 35.60 35.60 35.60 269,700 -0.39(-1.08%)
May 22, 2014 35.16 36.20 33.70 35.99 429,281 +0.96(+2.74%)
May 21, 2014 33.85 35.47 33.51 35.03 691,313 +1.32(+3.92%)
May 20, 2014 33.99 33.99 32.96 33.71 359,697 -0.24(-0.71%)
May 19, 2014 33.23 34.00 33.00 33.95 151,893 +0.72(+2.17%)
May 16, 2014 33.00 33.24 32.46 33.23 208,310 +0.21(+0.64%)
May 15, 2014 32.57 33.14 31.90 33.02 359,732 +0.19(+0.58%)
May 14, 2014 33.19 33.60 32.70 32.83 299,399 -0.51(-1.53%)
May 13, 2014 33.52 33.79 33.00 33.34 376,028 -0.44(-1.30%)
May 12, 2014 32.53 33.87 32.10 33.78 355,057 +1.36(+4.19%)
May 09, 2014 31.62 32.58 31.00 32.42 250,733 +0.68(+2.14%)
May 08, 2014 31.79 32.73 31.30 31.74 353,846 -0.13(-0.41%)
May 07, 2014 32.38 33.11 31.06 31.87 402,802 -0.56(-1.73%)
May 06, 2014 33.11 33.15 32.08 32.43 678,800 -0.92(-2.76%)
May 05, 2014 33.04 33.80 32.60 33.35 477,235 +0.15(+0.45%)
May 02, 2014 33.65 34.68 31.63 33.20 1,062,258 +2.18(+7.03%)
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.