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 (%)
Oct 31, 2014
20.16
20.67
20.04
20.53
568,203
+0.76(+3.84%)
Oct 30, 2014
19.33
19.90
19.09
19.77
428,355
+0.39(+2.01%)
Oct 29, 2014
19.64
19.73
19.24
19.38
297,944
-0.28(-1.42%)
Oct 28, 2014
18.87
19.73
18.76
19.66
466,241
+0.83(+4.41%)
Oct 27, 2014
18.95
19.09
19.09
18.83
335,460
-0.26(-1.36%)
Oct 24, 2014
19.43
19.59
18.83
19.09
481,749
-0.25(-1.29%)
Oct 23, 2014
18.64
19.49
18.54
19.34
550,077
+0.88(+4.77%)
Oct 22, 2014
19.02
19.17
18.42
18.46
266,765
-0.51(-2.69%)
Oct 21, 2014
18.81
19.12
18.66
18.97
404,622
+0.33(+1.77%)
Oct 20, 2014
18.58
18.77
18.50
18.64
502,769
-0.04(-0.21%)
Oct 17, 2014
19.05
19.15
18.48
18.68
576,791
-0.08(-0.43%)
Oct 16, 2014
18.31
18.99
18.08
18.76
701,623
+0.12(+0.64%)
Oct 15, 2014
18.25
18.66
17.84
18.64
909,354
+0.06(+0.32%)
Oct 14, 2014
18.83
19.11
18.44
18.58
555,530
-0.08(-0.43%)
Oct 13, 2014
18.69
19.27
18.52
18.66
566,535
-0.03(-0.16%)
Oct 10, 2014
19.00
19.48
18.61
18.69
593,293
-0.22(-1.16%)
Oct 09, 2014
19.48
19.61
18.80
18.91
541,043
-0.63(-3.22%)
Oct 08, 2014
19.13
19.54
18.81
19.54
589,332
+0.39(+2.04%)
Oct 07, 2014
19.63
19.68
19.12
19.15
486,855
-0.57(-2.89%)
Oct 06, 2014
20.00
20.10
19.54
19.72
379,000
-0.26(-1.30%)
Oct 03, 2014
19.92
20.13
19.74
19.98
411,522
+0.24(+1.22%)
Oct 02, 2014
19.81
19.95
19.31
19.74
692,553
-0.06(-0.30%)
Oct 01, 2014
19.88
20.09
19.62
19.80
765,717
-0.16(-0.80%)
Sep 30, 2014
20.26
20.34
19.83
19.96
682,814
-0.27(-1.33%)
Sep 29, 2014
20.18
20.36
20.03
20.23
355,346
-0.24(-1.17%)
Sep 26, 2014
20.22
20.54
20.06
20.47
396,497
+0.26(+1.29%)
Sep 25, 2014
20.54
20.60
19.96
20.21
384,398
-0.44(-2.13%)
Sep 24, 2014
20.70
20.93
20.32
20.65
533,452
-0.01(-0.05%)
Sep 23, 2014
20.34
20.95
20.26
20.66
666,938
+0.25(+1.22%)
Sep 22, 2014
20.64
20.83
20.09
20.41
643,057
-0.43(-2.06%)
Sep 19, 2014
21.04
21.33
20.58
20.84
1,195,791
-0.03(-0.14%)
Sep 18, 2014
20.37
20.92
20.34
20.87
1,046,854
+0.54(+2.66%)
Sep 17, 2014
20.01
20.40
19.85
20.33
871,354
+0.37(+1.85%)
Sep 16, 2014
19.24
20.09
19.22
19.96
1,025,461
+0.61(+3.15%)
Sep 15, 2014
19.75
19.75
19.11
19.35
683,897
-0.45(-2.27%)
Sep 12, 2014
19.11
19.99
19.02
19.80
960,046
+0.75(+3.94%)
Sep 11, 2014
19.03
19.16
18.95
19.05
2,656,957
-0.09(-0.47%)
Sep 10, 2014
18.74
19.31
18.73
19.14
1,115,962
+0.46(+2.46%)
Sep 09, 2014
18.95
19.09
18.67
18.68
567,531
-0.35(-1.84%)
Sep 08, 2014
19.33
19.50
19.01
19.03
594,263
-0.35(-1.81%)
Sep 05, 2014
19.34
19.57
19.21
19.38
426,699
+0.03(+0.16%)
Sep 04, 2014
19.44
19.61
19.40
19.35
694,911
-0.04(-0.21%)
Sep 03, 2014
18.95
19.69
18.75
19.39
996,730
+0.48(+2.54%)
Sep 02, 2014
18.97
19.06
18.61
18.91
1,075,858
-0.04(-0.21%)
Aug 29, 2014
19.13
18.95
18.95
18.95
1,070,300
-0.19(-0.99%)
Aug 28, 2014
19.48
19.63
19.10
19.14
545,819
-0.47(-2.40%)
Aug 27, 2014
19.81
19.90
19.60
19.61
326,372
-0.21(-1.06%)
Aug 26, 2014
19.99
20.02
19.67
19.82
462,629
-0.05(-0.25%)
Aug 25, 2014
19.95
20.10
19.78
19.87
484,149
+0.03(+0.15%)
Aug 22, 2014
19.83
20.00
19.69
19.84
584,553
+0.00(+0.00%)
Aug 21, 2014
19.89
20.06
19.89
19.84
478,015
-0.05(-0.23%)
Aug 20, 2014
20.22
20.22
19.83
19.89
452,812
-0.43(-2.14%)
Aug 19, 2014
20.62
20.62
20.24
20.32
370,467
+0.18(+0.89%)
Aug 18, 2014
19.97
20.34
19.91
20.14
519,445
+0.33(+1.67%)
Aug 15, 2014
20.05
20.13
19.66
19.81
383,515
-0.04(-0.20%)
Aug 14, 2014
20.50
20.50
19.71
19.85
706,082
-0.65(-3.17%)
Aug 13, 2014
19.97
20.64
19.90
20.50
647,181
+0.57(+2.86%)
Aug 12, 2014
19.97
20.14
19.67
19.93
574,227
-0.12(-0.60%)
Aug 11, 2014
19.96
20.34
19.81
20.05
1,109,451
+0.15(+0.75%)
Aug 08, 2014
19.73
20.00
19.73
19.90
704,235
+0.16(+0.81%)
Aug 07, 2014
19.82
20.07
19.57
19.74
1,059,361
-0.06(-0.30%)
Aug 06, 2014
19.55
19.90
19.52
19.80
1,699,789
+0.12(+0.61%)
Aug 05, 2014
19.70
20.05
19.57
19.68
1,258,174
-0.17(-0.86%)
Aug 04, 2014
20.03
20.15
19.50
19.85
3,201,231
-0.27(-1.34%)
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
.