Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
5.480
5.510
5.420
5.450
78,396
-0.07(-1.27%)
Mar 30, 2010
5.460
5.530
5.450
5.520
42,293
+0.07(+1.28%)
Mar 29, 2010
5.450
5.470
5.340
5.450
79,012
+0.00(+0.00%)
Mar 26, 2010
5.490
5.490
5.400
5.450
78,559
+0.00(+0.00%)
Mar 25, 2010
5.490
5.540
5.390
5.450
123,806
+0.02(+0.37%)
Mar 24, 2010
5.270
5.540
5.270
5.430
167,015
+0.12(+2.26%)
Mar 23, 2010
5.260
5.400
5.180
5.310
154,024
+0.07(+1.34%)
Mar 22, 2010
5.090
5.300
5.020
5.240
114,310
+0.10(+1.95%)
Mar 19, 2010
5.100
5.140
5.000
5.140
148,777
+0.08(+1.58%)
Mar 18, 2010
5.190
5.200
5.000
5.060
55,320
-0.11(-2.13%)
Mar 17, 2010
5.060
5.290
5.020
5.170
65,153
+0.14(+2.78%)
Mar 16, 2010
4.820
5.040
4.770
5.030
231,351
+0.08(+1.62%)
Mar 15, 2010
4.960
5.260
4.905
4.950
91,874
-0.19(-3.70%)
Mar 12, 2010
5.530
5.530
5.080
5.140
104,101
-0.38(-6.88%)
Mar 11, 2010
5.600
5.670
5.400
5.520
103,284
-0.11(-1.95%)
Mar 10, 2010
5.430
5.700
5.160
5.630
187,988
+0.19(+3.49%)
Mar 09, 2010
5.360
5.520
5.240
5.440
219,716
+0.04(+0.74%)
Mar 08, 2010
5.240
5.480
5.160
5.400
107,943
+0.14(+2.66%)
Mar 05, 2010
5.050
5.290
4.980
5.260
94,008
+0.22(+4.37%)
Mar 04, 2010
4.990
5.040
4.940
5.040
49,493
+0.04(+0.80%)
Mar 03, 2010
5.010
5.080
4.940
5.000
66,192
+0.01(+0.20%)
Mar 02, 2010
4.860
5.050
4.840
4.990
95,656
+0.15(+3.10%)
Mar 01, 2010
4.790
4.853
4.760
4.840
127,564
+0.08(+1.68%)
Feb 26, 2010
4.790
4.790
4.670
4.760
139,826
-0.03(-0.63%)
Feb 25, 2010
4.770
4.810
4.730
4.790
195,208
-0.03(-0.62%)
Feb 24, 2010
4.780
4.830
4.740
4.820
103,070
+0.07(+1.47%)
Feb 23, 2010
4.800
4.840
4.730
4.750
71,618
-0.05(-1.04%)
Feb 22, 2010
4.840
4.850
4.700
4.800
32,830
-0.02(-0.41%)
Feb 19, 2010
4.760
4.850
4.730
4.820
108,701
+0.06(+1.26%)
Feb 18, 2010
4.700
4.820
4.620
4.760
568,577
+0.04(+0.85%)
Feb 17, 2010
4.840
4.900
4.690
4.720
138,142
-0.09(-1.87%)
Feb 16, 2010
4.760
4.900
4.690
4.810
279,148
+0.08(+1.69%)
Feb 12, 2010
4.960
4.730
4.730
4.730
290,900
-0.27(-5.40%)
Feb 11, 2010
4.980
5.015
4.840
5.000
175,075
-0.01(-0.20%)
Feb 10, 2010
5.230
5.230
4.460
5.010
640,112
-0.47(-8.58%)
Feb 09, 2010
5.330
5.540
5.270
5.480
112,358
+0.23(+4.38%)
Feb 08, 2010
5.500
5.500
5.210
5.250
237,983
-0.27(-4.89%)
Feb 05, 2010
5.460
5.530
5.250
5.520
94,554
+0.12(+2.22%)
Feb 04, 2010
5.640
5.760
5.400
5.400
83,687
-0.26(-4.59%)
Feb 03, 2010
5.750
5.790
5.600
5.660
96,230
-0.09(-1.57%)
Feb 02, 2010
5.830
5.900
5.730
5.750
120,122
-0.06(-1.03%)
Feb 01, 2010
5.590
5.860
5.590
5.810
144,446
+0.23(+4.12%)
Jan 29, 2010
5.730
5.890
5.520
5.580
150,642
-0.11(-1.93%)
Jan 28, 2010
6.000
6.010
5.620
5.690
94,816
-0.28(-4.69%)
Jan 27, 2010
5.960
6.050
5.850
5.970
76,238
-0.03(-0.50%)
Jan 26, 2010
6.040
6.110
5.990
6.000
66,134
-0.07(-1.15%)
Jan 25, 2010
6.140
6.185
5.800
6.070
141,211
-0.01(-0.16%)
Jan 22, 2010
6.300
6.400
6.040
6.080
117,334
-0.22(-3.49%)
Jan 21, 2010
6.690
6.690
6.280
6.300
137,306
-0.39(-5.83%)
Jan 20, 2010
6.740
6.820
6.370
6.690
184,867
-0.13(-1.91%)
Jan 19, 2010
6.390
6.870
6.320
6.820
256,933
+0.43(+6.73%)
Jan 15, 2010
6.720
6.390
6.390
6.390
232,300
-0.28(-4.20%)
Jan 14, 2010
6.590
6.750
6.580
6.670
225,254
+0.08(+1.21%)
Jan 13, 2010
6.470
6.650
6.360
6.590
361,171
+0.16(+2.49%)
Jan 12, 2010
6.210
6.470
6.210
6.430
215,907
+0.07(+1.10%)
Jan 11, 2010
6.530
6.560
6.200
6.360
85,684
-0.15(-2.30%)
Jan 08, 2010
6.390
6.590
6.305
6.510
157,734
+0.11(+1.72%)
Jan 07, 2010
6.250
6.450
6.120
6.400
127,040
+0.14(+2.24%)
Jan 06, 2010
6.430
6.550
6.210
6.260
128,398
-0.20(-3.10%)
Jan 05, 2010
6.650
6.680
6.392
6.460
210,794
-0.18(-2.71%)
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
.