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, 2013
26.85
27.30
26.42
26.95
0
-0.41(-1.50%)
Oct 30, 2013
28.65
29.00
25.21
27.36
3,727,518
-1.29(-4.50%)
Oct 29, 2013
28.84
29.30
28.52
28.65
0
-0.21(-0.73%)
Oct 28, 2013
29.08
29.42
28.55
28.86
0
-0.58(-1.97%)
Oct 25, 2013
30.24
30.45
29.11
29.44
0
-0.63(-2.10%)
Oct 24, 2013
29.75
30.25
29.41
30.07
976,997
+0.57(+1.93%)
Oct 23, 2013
29.70
30.08
28.88
29.50
1,151,663
-0.41(-1.37%)
Oct 22, 2013
31.29
31.68
29.81
29.91
949,739
-1.19(-3.83%)
Oct 21, 2013
31.18
31.84
31.00
31.10
447,247
+0.19(+0.61%)
Oct 18, 2013
30.77
31.55
30.29
30.91
1,321,113
+0.71(+2.35%)
Oct 17, 2013
29.85
30.56
29.71
30.20
872,263
+0.11(+0.37%)
Oct 16, 2013
30.42
30.71
29.98
30.09
788,393
-0.08(-0.27%)
Oct 15, 2013
30.72
31.37
30.06
30.17
734,860
-0.61(-1.98%)
Oct 14, 2013
29.71
30.90
29.45
30.78
449,593
+0.06(+0.20%)
Oct 11, 2013
29.70
30.87
29.60
30.72
0
+1.03(+3.47%)
Oct 10, 2013
29.31
29.74
28.92
29.69
810,427
+0.92(+3.20%)
Oct 09, 2013
28.51
30.74
27.81
28.77
2,047,706
-0.04(-0.14%)
Oct 08, 2013
31.73
31.73
28.37
28.81
2,997,231
-3.01(-9.46%)
Oct 07, 2013
32.90
33.30
31.77
31.82
0
-1.57(-4.70%)
Oct 04, 2013
32.24
33.70
31.85
33.39
0
+1.05(+3.25%)
Oct 03, 2013
33.15
33.16
32.18
32.34
0
-0.86(-2.59%)
Oct 02, 2013
33.10
33.34
32.87
33.20
629,936
+0.03(+0.09%)
Oct 01, 2013
32.35
33.57
32.23
33.17
980,845
+1.28(+4.01%)
Sep 27, 2013
32.02
32.02
31.47
31.89
0
-0.37(-1.15%)
Sep 26, 2013
32.09
32.71
31.83
32.26
457,433
+0.31(+0.97%)
Sep 25, 2013
31.64
32.09
31.53
31.95
432,893
+0.28(+0.88%)
Sep 24, 2013
31.84
32.08
31.16
31.67
344,578
-0.05(-0.16%)
Sep 23, 2013
32.04
32.19
31.34
31.72
564,313
-0.34(-1.06%)
Sep 20, 2013
31.96
32.18
31.46
32.06
0
+0.19(+0.60%)
Sep 19, 2013
31.97
32.19
31.71
31.87
706,693
+0.12(+0.38%)
Sep 18, 2013
30.84
32.00
30.79
31.75
0
+0.92(+2.98%)
Sep 17, 2013
30.08
30.87
30.08
30.83
0
+0.82(+2.73%)
Sep 16, 2013
30.36
30.17
29.80
30.01
0
-0.16(-0.53%)
Sep 13, 2013
30.18
30.40
29.42
30.17
0
+0.13(+0.43%)
Sep 12, 2013
29.77
30.50
29.55
30.04
0
+0.14(+0.47%)
Sep 11, 2013
30.25
30.75
29.80
29.90
0
-1.23(-3.95%)
Sep 10, 2013
30.33
31.70
30.33
31.13
756,911
+1.04(+3.46%)
Sep 09, 2013
30.71
31.30
29.88
30.09
0
-0.28(-0.92%)
Sep 06, 2013
29.25
30.70
28.67
30.37
0
+1.36(+4.69%)
Sep 05, 2013
28.94
29.27
28.78
29.01
0
+0.02(+0.07%)
Sep 04, 2013
29.15
29.44
28.76
28.99
382,059
-0.03(-0.10%)
Sep 03, 2013
28.67
29.22
28.36
29.02
0
+0.80(+2.83%)
Aug 30, 2013
29.11
29.20
28.08
28.22
0
-0.82(-2.82%)
Aug 29, 2013
28.26
29.10
28.24
29.04
697,834
+0.63(+2.22%)
Aug 28, 2013
27.92
28.70
27.70
28.41
0
+0.41(+1.45%)
Aug 27, 2013
28.38
28.49
27.96
28.00
428,316
-0.71(-2.46%)
Aug 26, 2013
28.74
28.84
28.57
28.71
0
+0.00(+0.00%)
Aug 23, 2013
28.92
29.08
28.19
28.71
0
-0.20(-0.69%)
Aug 22, 2013
28.66
29.05
28.65
28.91
264,563
+0.38(+1.33%)
Aug 21, 2013
28.85
28.86
28.37
28.53
0
-0.36(-1.25%)
Aug 20, 2013
28.90
29.24
28.02
28.89
696,609
-0.10(-0.34%)
Aug 19, 2013
29.29
29.45
28.72
28.99
542,352
-0.26(-0.89%)
Aug 16, 2013
28.72
29.47
28.50
29.25
0
+0.41(+1.42%)
Aug 15, 2013
28.18
29.11
27.91
28.84
1,344,395
+0.26(+0.91%)
Aug 14, 2013
28.00
29.00
27.77
28.58
1,072,065
+0.64(+2.29%)
Aug 13, 2013
27.70
28.04
27.32
27.94
788,415
+0.41(+1.49%)
Aug 12, 2013
26.89
27.66
26.63
27.53
1,466,829
+0.64(+2.38%)
Aug 09, 2013
26.17
27.00
25.77
26.89
6,189,986
-1.27(-4.51%)
Aug 08, 2013
28.40
28.43
28.02
28.16
625,258
-0.04(-0.14%)
Aug 07, 2013
28.14
28.42
27.75
28.20
1,121,796
+0.04(+0.14%)
Aug 06, 2013
28.45
28.95
27.50
28.16
922,408
-1.06(-3.63%)
Aug 05, 2013
28.19
29.43
27.93
29.22
696,488
+1.03(+3.65%)
Aug 02, 2013
27.50
29.48
26.78
28.19
1,708,463
+0.78(+2.85%)
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
.