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 (%)
May 31, 2013
21.32
21.60
20.95
20.99
206,642
-0.43(-2.01%)
May 30, 2013
21.27
21.48
21.26
21.42
172,912
+0.18(+0.85%)
May 29, 2013
21.38
21.64
20.96
21.24
200,788
-0.28(-1.30%)
May 28, 2013
21.57
21.67
21.40
21.52
355,167
+0.36(+1.70%)
May 24, 2013
20.71
21.31
20.66
21.16
0
+0.32(+1.54%)
May 23, 2013
20.21
20.92
19.85
20.84
0
+0.13(+0.63%)
May 22, 2013
21.02
21.43
20.50
20.71
0
-0.44(-2.08%)
May 21, 2013
21.88
21.93
21.00
21.15
0
-1.28(-5.71%)
May 20, 2013
21.64
22.84
21.50
22.43
0
+0.97(+4.52%)
May 17, 2013
20.57
21.60
20.36
21.46
0
+0.88(+4.28%)
May 16, 2013
20.10
20.80
20.10
20.58
583,402
+0.45(+2.24%)
May 15, 2013
19.84
20.25
19.83
20.13
0
+0.51(+2.60%)
May 13, 2013
19.39
19.66
19.30
19.62
0
+0.21(+1.08%)
May 10, 2013
19.10
19.41
18.81
19.41
0
+0.33(+1.73%)
May 09, 2013
19.18
19.19
18.93
19.08
0
-0.16(-0.83%)
May 08, 2013
18.91
19.30
18.72
19.24
0
+0.32(+1.69%)
May 07, 2013
18.80
19.22
18.79
18.92
0
-0.01(-0.05%)
May 06, 2013
19.00
19.37
18.72
18.93
0
-0.07(-0.37%)
May 03, 2013
18.00
19.44
17.77
19.00
0
+1.23(+6.92%)
May 02, 2013
17.82
17.95
17.61
17.77
0
+0.05(+0.28%)
May 01, 2013
17.31
17.90
17.31
17.72
0
+0.32(+1.84%)
Apr 30, 2013
17.41
17.74
17.26
17.40
0
-0.02(-0.11%)
Apr 29, 2013
17.43
17.49
17.26
17.42
143,937
+0.13(+0.75%)
Apr 26, 2013
17.19
17.35
17.23
17.29
278,365
+0.03(+0.17%)
Apr 25, 2013
17.14
17.50
16.94
17.26
311,351
+0.19(+1.11%)
Apr 24, 2013
16.96
17.20
16.87
17.07
281,693
+0.11(+0.65%)
Apr 23, 2013
16.63
17.17
16.63
16.96
255,529
+0.47(+2.85%)
Apr 22, 2013
16.49
17.00
16.28
16.49
239,029
-0.01(-0.06%)
Apr 19, 2013
16.22
16.58
15.87
16.50
393,924
+0.27(+1.66%)
Apr 18, 2013
16.44
16.58
15.97
16.23
400,205
-0.13(-0.79%)
Apr 17, 2013
16.48
16.63
16.23
16.36
259,519
-0.34(-2.04%)
Apr 16, 2013
16.23
16.77
15.88
16.70
461,058
+0.66(+4.11%)
Apr 15, 2013
16.61
16.80
16.02
16.04
242,402
-0.76(-4.52%)
Apr 12, 2013
16.77
17.09
16.43
16.80
203,131
-0.10(-0.59%)
Apr 11, 2013
17.02
17.20
16.87
16.90
318,224
-0.13(-0.76%)
Apr 10, 2013
16.58
17.15
16.55
17.03
410,578
+0.48(+2.90%)
Apr 09, 2013
16.47
16.79
16.30
16.55
221,945
+0.17(+1.04%)
Apr 08, 2013
16.28
16.39
16.07
16.38
176,445
+0.07(+0.43%)
Apr 05, 2013
16.04
16.31
15.94
16.31
186,601
-0.08(-0.49%)
Apr 04, 2013
16.28
16.40
15.92
16.39
272,671
+0.08(+0.49%)
Apr 03, 2013
16.59
16.59
16.10
16.31
288,691
-0.23(-1.39%)
Apr 02, 2013
16.76
16.76
16.47
16.54
409,744
-0.09(-0.54%)
Apr 01, 2013
16.99
17.16
16.53
16.63
299,088
-0.45(-2.63%)
Mar 28, 2013
17.19
17.21
16.92
17.08
277,776
-0.11(-0.64%)
Mar 27, 2013
17.15
17.27
16.95
17.19
287,476
+0.01(+0.06%)
Mar 26, 2013
17.45
17.46
17.05
17.18
211,886
-0.17(-0.98%)
Mar 25, 2013
17.38
17.49
17.22
17.35
412,813
+0.11(+0.64%)
Mar 22, 2013
16.93
17.29
16.73
17.24
395,118
+0.42(+2.50%)
Mar 21, 2013
16.84
17.07
16.71
16.82
282,738
-0.14(-0.83%)
Mar 20, 2013
16.43
17.00
16.29
16.96
296,147
+0.69(+4.24%)
Mar 19, 2013
16.51
16.58
15.58
16.27
504,917
-0.24(-1.45%)
Mar 18, 2013
16.64
16.83
16.44
16.51
248,855
-0.37(-2.19%)
Mar 15, 2013
17.03
17.23
16.88
16.88
373,733
-0.17(-1.00%)
Mar 14, 2013
17.05
17.08
16.88
17.05
201,201
+0.05(+0.29%)
Mar 13, 2013
17.04
17.19
16.90
17.00
143,539
-0.03(-0.18%)
Mar 12, 2013
17.22
17.29
16.79
17.03
239,662
-0.25(-1.45%)
Mar 11, 2013
17.37
17.38
17.13
17.28
192,373
-0.16(-0.92%)
Mar 08, 2013
17.47
17.50
17.19
17.44
357,987
+0.12(+0.69%)
Mar 07, 2013
17.19
17.49
17.19
17.32
143,466
+0.14(+0.81%)
Mar 06, 2013
17.47
17.69
17.06
17.18
408,830
-0.19(-1.09%)
Mar 05, 2013
17.25
17.49
17.18
17.37
670,637
+0.31(+1.82%)
Mar 04, 2013
16.95
17.21
16.85
17.06
252,749
+0.02(+0.12%)
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
.