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, 2012 15.33 15.91 15.31 15.50 990,379 +0.10(+0.65%)
Jul 30, 2012 15.60 15.97 15.14 15.40 820,877 -0.13(-0.84%)
Jul 27, 2012 15.90 16.27 14.94 15.53 1,381,496 -0.02(-0.13%)
Jul 26, 2012 18.19 18.60 14.11 15.55 3,254,360 -2.26(-12.69%)
Jul 25, 2012 17.42 17.99 17.33 17.81 335,968 +0.51(+2.95%)
Jul 24, 2012 18.13 18.13 17.18 17.30 515,881 -0.75(-4.16%)
Jul 23, 2012 18.30 18.30 17.35 18.05 472,020 -0.75(-3.99%)
Jul 20, 2012 19.04 19.16 18.34 18.80 412,730 -0.47(-2.44%)
Jul 19, 2012 19.00 19.35 18.79 19.27 379,447 +0.45(+2.39%)
Jul 18, 2012 18.60 19.34 18.49 18.82 617,610 +0.10(+0.54%)
Jul 17, 2012 17.82 18.84 17.38 18.72 568,921 +1.08(+6.11%)
Jul 16, 2012 18.08 18.18 17.48 17.64 337,430 -0.44(-2.43%)
Jul 13, 2012 17.99 18.24 17.83 18.08 414,049 +0.18(+1.01%)
Jul 12, 2012 17.25 18.07 16.61 17.90 893,246 +0.46(+2.64%)
Jul 11, 2012 18.17 18.76 17.26 17.44 597,884 -0.73(-4.02%)
Jul 10, 2012 19.23 19.50 17.91 18.17 689,715 -0.91(-4.77%)
Jul 09, 2012 18.83 19.23 18.29 19.08 389,678 +0.16(+0.85%)
Jul 06, 2012 19.09 19.18 18.65 18.92 258,647 -0.34(-1.77%)
Jul 05, 2012 18.68 19.72 18.68 19.26 878,250 +0.55(+2.94%)
Jul 03, 2012 18.72 19.02 18.62 18.71 344,273 -0.04(-0.19%)
Jul 02, 2012 18.56 18.81 18.05 18.75 555,052 +0.48(+2.60%)
Jun 29, 2012 18.28 18.53 17.95 18.27 601,247 +0.56(+3.16%)
Jun 28, 2012 18.36 18.50 17.09 17.71 774,337 -0.80(-4.32%)
Jun 27, 2012 18.88 18.96 18.44 18.51 351,786 -0.28(-1.49%)
Jun 26, 2012 18.98 19.21 18.77 18.79 722,172 -0.06(-0.32%)
Jun 25, 2012 18.78 19.00 18.24 18.85 892,155 +0.11(+0.59%)
Jun 22, 2012 17.79 18.80 17.70 18.74 1,601,364 +0.98(+5.52%)
Jun 21, 2012 18.71 18.71 17.57 17.76 807,603 -1.03(-5.48%)
Jun 20, 2012 18.87 19.00 18.27 18.79 717,924 +0.04(+0.21%)
Jun 19, 2012 18.52 19.11 18.34 18.75 1,316,568 +0.44(+2.40%)
Jun 18, 2012 17.40 18.53 17.00 18.31 1,120,518 +0.96(+5.53%)
Jun 15, 2012 17.00 17.43 16.91 17.35 739,798 +0.41(+2.42%)
Jun 14, 2012 16.96 17.00 16.64 16.94 410,677 -0.03(-0.18%)
Jun 13, 2012 17.20 17.53 16.73 16.97 1,088,862 +0.07(+0.41%)
Jun 12, 2012 16.59 17.00 16.58 16.90 474,497 +0.24(+1.44%)
Jun 11, 2012 17.22 17.23 16.56 16.66 572,681 -0.24(-1.42%)
Jun 08, 2012 16.32 17.00 16.10 16.90 452,570 +0.48(+2.92%)
Jun 07, 2012 17.14 17.24 16.32 16.42 631,416 -0.43(-2.55%)
Jun 06, 2012 15.79 17.16 15.79 16.85 1,397,477 +1.17(+7.46%)
Jun 05, 2012 15.15 15.70 15.05 15.68 436,136 +0.51(+3.36%)
Jun 04, 2012 15.28 15.57 14.66 15.17 914,350 -0.10(-0.65%)
Jun 01, 2012 15.51 16.01 15.17 15.27 785,976 -0.65(-4.08%)
May 31, 2012 15.85 16.00 15.15 15.92 1,805,590 +0.08(+0.51%)
May 30, 2012 16.07 16.07 15.59 15.84 863,537 -0.36(-2.22%)
May 29, 2012 15.51 16.39 15.39 16.20 992,142 +0.91(+5.95%)
May 25, 2012 15.16 15.50 15.09 15.29 244,266 +0.08(+0.53%)
May 24, 2012 15.50 15.58 14.95 15.21 418,047 -0.13(-0.85%)
May 23, 2012 14.92 15.41 14.75 15.34 365,245 +0.21(+1.39%)
May 22, 2012 15.54 15.70 14.90 15.13 577,640 -0.45(-2.89%)
May 21, 2012 15.20 15.68 14.95 15.58 861,054 +0.57(+3.80%)
May 18, 2012 14.82 15.20 14.75 15.01 755,389 +0.26(+1.76%)
May 17, 2012 15.10 15.28 14.74 14.75 533,247 -0.32(-2.12%)
May 16, 2012 15.44 15.47 15.05 15.07 367,213 -0.22(-1.44%)
May 15, 2012 14.93 15.41 14.90 15.29 757,827 +0.28(+1.87%)
May 14, 2012 14.86 15.08 14.86 15.01 828,950 +0.08(+0.54%)
May 11, 2012 15.01 15.25 14.90 14.93 4,635,276 -0.58(-3.74%)
May 10, 2012 15.93 15.93 15.41 15.51 611,464 -0.25(-1.59%)
May 09, 2012 15.80 16.09 15.60 15.76 722,202 -0.26(-1.62%)
May 08, 2012 15.17 16.20 14.85 16.02 857,827 +0.12(+0.75%)
May 07, 2012 15.98 16.14 15.80 15.90 406,856 -0.21(-1.30%)
May 04, 2012 15.85 16.20 15.59 16.11 702,838 +0.08(+0.50%)
May 03, 2012 15.35 16.33 15.02 16.03 1,231,484 +0.64(+4.16%)
May 02, 2012 14.50 16.43 14.24 15.39 2,807,283 +2.53(+19.67%)
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.