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 29, 2017
24.85
25.00
24.60
25.00
580,280
+0.05(+0.20%)
Sep 28, 2017
24.60
24.95
24.55
24.95
287,400
+0.30(+1.22%)
Sep 27, 2017
24.40
24.80
24.27
24.65
240,257
+0.50(+2.07%)
Sep 26, 2017
24.20
24.45
23.85
24.15
198,157
+0.10(+0.42%)
Sep 25, 2017
24.50
24.60
23.82
24.05
379,128
-0.65(-2.63%)
Sep 22, 2017
24.35
24.75
24.35
24.70
189,007
+0.45(+1.86%)
Sep 21, 2017
24.35
24.45
24.00
24.25
118,005
-0.05(-0.21%)
Sep 20, 2017
24.60
24.62
24.15
24.30
150,411
-0.20(-0.82%)
Sep 19, 2017
24.50
24.60
24.27
24.50
131,723
+0.00(+0.00%)
Sep 18, 2017
24.35
24.75
24.30
24.50
329,502
+0.05(+0.20%)
Sep 15, 2017
24.30
24.50
23.61
24.45
547,677
-0.10(-0.41%)
Sep 14, 2017
24.75
24.75
24.44
24.55
196,126
-0.15(-0.61%)
Sep 13, 2017
24.90
24.55
24.70
209,956
-0.15(-0.60%)
Sep 12, 2017
24.75
24.90
24.45
24.85
180,001
+0.15(+0.61%)
Sep 11, 2017
24.75
24.75
24.50
24.70
175,367
+0.20(+0.82%)
Sep 08, 2017
24.75
24.75
24.00
24.50
199,484
-0.30(-1.21%)
Sep 07, 2017
24.90
25.00
24.60
24.80
84,079
-0.20(-0.80%)
Sep 06, 2017
25.20
25.25
24.80
25.00
144,964
-0.15(-0.60%)
Sep 05, 2017
24.75
25.35
24.75
25.15
303,615
+0.10(+0.40%)
Sep 01, 2017
25.25
25.50
24.60
25.05
298,292
-0.25(-0.99%)
Aug 31, 2017
24.30
25.52
24.20
25.30
455,948
+1.10(+4.55%)
Aug 30, 2017
24.45
24.55
24.10
24.20
268,686
-0.15(-0.62%)
Aug 29, 2017
23.60
24.45
23.60
24.35
424,334
+0.50(+2.10%)
Aug 28, 2017
23.75
24.00
23.60
23.85
251,928
+0.20(+0.85%)
Aug 25, 2017
24.00
24.05
23.50
23.65
161,175
-0.40(-1.66%)
Aug 24, 2017
23.90
24.10
23.45
24.05
202,568
+0.25(+1.05%)
Aug 23, 2017
23.50
23.85
23.45
23.80
185,902
+0.15(+0.63%)
Aug 22, 2017
23.30
23.85
23.25
23.65
247,006
+0.30(+1.28%)
Aug 21, 2017
23.90
23.90
23.20
23.35
210,639
-0.65(-2.71%)
Aug 18, 2017
23.35
24.02
23.26
24.00
264,655
+0.45(+1.91%)
Aug 17, 2017
23.55
23.80
23.15
23.55
377,084
-0.15(-0.63%)
Aug 16, 2017
23.55
24.05
23.50
23.70
196,750
-0.10(-0.42%)
Aug 15, 2017
23.95
24.35
23.50
23.80
373,049
-0.15(-0.63%)
Aug 14, 2017
23.70
24.00
23.50
23.95
428,717
+0.45(+1.91%)
Aug 11, 2017
23.35
23.55
23.13
23.50
330,739
+0.40(+1.73%)
Aug 10, 2017
23.30
23.50
23.07
23.10
364,719
-0.40(-1.70%)
Aug 09, 2017
23.10
23.70
23.05
23.50
270,148
+0.15(+0.64%)
Aug 08, 2017
23.10
23.70
23.00
23.35
457,750
+0.25(+1.08%)
Aug 07, 2017
23.30
23.60
22.85
23.10
417,039
-0.35(-1.49%)
Aug 04, 2017
23.90
22.15
23.45
777,344
+1.40(+6.35%)
Aug 03, 2017
21.95
22.10
21.65
22.05
426,226
+0.10(+0.46%)
Aug 02, 2017
22.40
22.40
21.77
21.95
395,184
-0.40(-1.79%)
Aug 01, 2017
22.00
22.48
21.95
22.35
361,564
+0.40(+1.82%)
Jul 31, 2017
22.15
22.80
21.75
21.95
401,443
-0.20(-0.90%)
Jul 28, 2017
22.30
22.60
21.95
22.15
283,403
-0.35(-1.56%)
Jul 27, 2017
22.95
23.00
22.15
22.50
270,965
-0.30(-1.32%)
Jul 26, 2017
23.05
23.25
22.45
22.80
311,481
-0.10(-0.44%)
Jul 25, 2017
22.75
23.15
22.40
22.90
301,962
+0.15(+0.66%)
Jul 24, 2017
22.65
22.95
22.55
22.75
517,199
+0.30(+1.34%)
Jul 21, 2017
23.25
23.25
22.12
22.45
567,528
-0.40(-1.75%)
Jul 20, 2017
25.10
22.75
22.85
1,253,609
-2.10(-8.42%)
Jul 19, 2017
24.75
24.95
24.60
24.95
210,162
+0.20(+0.81%)
Jul 18, 2017
25.00
25.15
24.55
24.75
224,749
-0.25(-1.00%)
Jul 17, 2017
25.10
25.10
24.80
25.00
269,271
-0.20(-0.79%)
Jul 14, 2017
25.10
25.40
25.06
25.20
206,723
+0.05(+0.20%)
Jul 13, 2017
25.90
25.95
24.99
25.15
412,117
-0.80(-3.08%)
Jul 12, 2017
24.85
25.95
24.85
25.95
1,266,035
+1.25(+5.06%)
Jul 11, 2017
24.20
24.75
24.10
24.70
367,866
+0.40(+1.65%)
Jul 10, 2017
23.45
24.40
23.45
24.30
425,841
+0.25(+1.04%)
Jul 07, 2017
23.90
24.55
23.85
24.05
265,373
+0.30(+1.26%)
Jul 06, 2017
23.85
23.95
23.60
23.75
277,540
-0.25(-1.04%)
Jul 05, 2017
24.05
24.11
23.35
24.00
568,393
-0.05(-0.21%)
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
.