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 (%)
Sep 28, 2012
17.79
18.11
17.55
17.95
176,771
+0.03(+0.17%)
Sep 27, 2012
17.46
17.98
17.35
17.92
235,957
+0.50(+2.87%)
Sep 26, 2012
18.20
18.20
16.61
17.42
862,429
-0.71(-3.92%)
Sep 25, 2012
18.10
19.11
18.05
18.13
1,238,542
+0.14(+0.78%)
Sep 24, 2012
17.68
18.10
17.68
17.99
289,488
+0.31(+1.78%)
Sep 21, 2012
17.76
17.97
17.51
17.68
430,700
+0.19(+1.06%)
Sep 20, 2012
17.40
17.62
17.33
17.49
409,236
-0.02(-0.11%)
Sep 19, 2012
18.10
18.10
17.50
17.51
390,492
-0.46(-2.56%)
Sep 18, 2012
18.07
18.27
17.80
17.97
293,392
-0.20(-1.10%)
Sep 17, 2012
18.14
18.28
17.80
18.17
262,145
-0.03(-0.16%)
Sep 14, 2012
18.00
18.30
17.90
18.20
471,179
+0.34(+1.90%)
Sep 13, 2012
17.24
18.07
17.16
17.86
615,553
+0.70(+4.08%)
Sep 12, 2012
17.26
17.60
17.06
17.16
303,266
+0.01(+0.06%)
Sep 11, 2012
16.96
17.39
16.87
17.15
205,677
+0.12(+0.70%)
Sep 10, 2012
17.20
17.26
16.69
17.03
426,626
-0.18(-1.05%)
Sep 07, 2012
17.52
17.52
17.11
17.21
251,506
-0.20(-1.15%)
Sep 06, 2012
17.03
17.54
17.03
17.41
359,851
+0.51(+3.02%)
Sep 05, 2012
17.25
17.49
16.71
16.90
326,960
-0.37(-2.14%)
Sep 04, 2012
16.57
17.39
16.56
17.27
573,681
+0.62(+3.72%)
Aug 31, 2012
16.61
16.78
16.26
16.65
219,555
+0.21(+1.28%)
Aug 30, 2012
16.24
16.52
16.11
16.44
361,867
+0.19(+1.17%)
Aug 29, 2012
15.79
16.30
15.78
16.25
418,568
+0.48(+3.04%)
Aug 27, 2012
16.01
16.11
15.62
15.77
508,175
-0.18(-1.13%)
Aug 24, 2012
15.69
16.27
15.69
15.95
342,182
+0.06(+0.38%)
Aug 23, 2012
16.62
16.67
15.74
15.89
659,725
-0.81(-4.85%)
Aug 22, 2012
17.17
17.22
16.59
16.70
381,778
-0.44(-2.57%)
Aug 21, 2012
17.65
17.69
17.08
17.14
421,306
-0.42(-2.39%)
Aug 20, 2012
17.51
17.68
17.29
17.56
404,681
+0.03(+0.17%)
Aug 17, 2012
17.18
17.55
16.86
17.53
468,305
+0.37(+2.16%)
Aug 16, 2012
17.29
17.49
17.07
17.16
318,373
+0.01(+0.06%)
Aug 15, 2012
17.13
17.31
16.75
17.15
326,530
-0.06(-0.35%)
Aug 14, 2012
17.98
18.03
17.04
17.21
380,150
-0.68(-3.80%)
Aug 13, 2012
18.00
18.16
17.60
17.89
277,162
-0.05(-0.28%)
Aug 10, 2012
17.93
18.01
17.65
17.94
271,704
-0.04(-0.22%)
Aug 09, 2012
17.79
18.03
17.74
17.98
260,407
+0.20(+1.12%)
Aug 08, 2012
18.10
18.18
17.56
17.78
794,519
-0.47(-2.58%)
Aug 07, 2012
17.84
18.31
17.59
18.25
724,029
+0.67(+3.81%)
Aug 06, 2012
17.89
18.05
17.54
17.58
843,058
-0.36(-2.01%)
Aug 03, 2012
17.49
18.03
17.34
17.94
707,047
+0.74(+4.30%)
Aug 02, 2012
16.20
17.53
16.19
17.20
1,401,251
+0.78(+4.75%)
Aug 01, 2012
16.40
16.80
16.10
16.42
2,438,984
+0.92(+5.94%)
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%)
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
.