$19.10 -0.28 (%) Web.com Group Inc - NASDAQ

Oct. 30, 2014 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWWW historical data

Date Open High Low Close Volume
10/29/201419.6419.8519.2419.38297,944
10/28/201418.8719.7318.7619.66466,241
10/27/201418.9519.2318.5318.83335,460
10/24/201419.4319.5918.8319.09481,749
10/23/201418.6419.4918.5419.34550,077
10/22/201419.0219.1718.4218.46266,765
10/21/201418.8119.1218.6618.97404,622
10/20/201418.5819.1318.5018.64502,769
10/17/201419.0519.1518.4818.68576,791
10/16/201418.3118.9918.0818.76701,623
10/15/201418.2518.6617.8418.64909,354
10/14/201418.8319.1218.4418.58555,530
10/13/201418.6919.2718.5218.66566,535
10/10/201419.0019.4818.6118.69593,293
10/9/201419.4819.6118.8018.91541,043
10/8/201419.1319.5418.8119.54589,332
10/7/201419.6319.6819.1219.15486,855
10/6/201420.0020.1019.5419.72379,000
10/3/201419.9220.1319.7419.98411,522
10/2/201419.8119.9519.3119.74692,553
10/1/201419.8820.0919.6219.80765,717
9/30/201420.2620.3419.8319.96682,814
9/29/201420.1820.3620.0320.23355,346
9/26/201420.2220.5420.0620.47396,497
9/25/201420.5420.6019.9720.21384,398
9/24/201420.7020.9320.3220.65533,452
9/23/201420.3420.9520.2620.66666,938
9/22/201420.6420.8320.0920.41643,057
9/19/201421.0421.3320.5820.841,195,791
9/18/201420.3720.9220.3520.871,046,854
9/17/201420.0120.4019.8520.33871,354
9/16/201419.2420.0919.2219.961,025,461
9/15/201419.7519.7519.1119.35683,897
9/12/201419.1119.9919.0219.80960,046
9/11/201419.0319.1618.9519.052,656,957
9/10/201418.7419.3118.7219.141,115,962
9/9/201418.9519.0918.6718.68567,531
9/8/201419.3319.5019.0119.03594,263
9/5/201419.3419.5719.2119.38426,699
9/4/201419.4419.6119.2019.35694,911
9/3/201418.9519.6918.7519.39996,730
9/2/201418.9719.0618.6118.911,075,858
8/29/201419.1319.1518.6518.951,070,312
8/28/201419.4819.6319.1019.14545,819
8/27/201419.8119.9119.6019.61326,372
8/26/201419.9920.0219.6719.82462,629
8/25/201419.9520.1019.7819.87484,149
8/22/201419.8320.0019.6919.84584,553
8/21/201419.8920.0619.8219.84478,015
8/20/201420.2220.2919.8319.89452,812
8/19/201420.6220.6220.2420.32370,467
8/18/201419.9720.3419.9120.14519,445
8/15/201420.0520.1419.6619.81383,515
8/14/201420.5020.7119.7119.85706,082
8/13/201419.9720.6419.8820.50647,181
8/12/201419.9720.1419.6719.93574,227
8/11/201419.9620.3419.8120.051,109,451
8/8/201419.7320.0019.7319.90704,235
8/7/201419.8220.0719.5719.741,059,361
8/6/201419.5519.9019.5219.801,699,789
8/5/201419.7020.0519.5719.681,258,174
8/4/201420.0320.1519.5019.853,203,350
8/1/201419.6720.5719.3620.129,746,773
7/31/201426.6526.9026.0126.551,246,961
7/30/201427.0527.1826.8126.95583,890
7/29/201427.0427.6426.9026.91741,208
7/28/201427.1827.3626.6126.92444,518
7/25/201427.1527.4327.0627.19319,400
7/24/201426.7127.6126.6727.44543,496
7/23/201426.9327.4426.7427.35733,454
7/22/201426.6127.0026.4626.95396,952
7/21/201426.1926.6725.8626.48554,368
7/18/201425.9526.9825.8526.40621,241
7/17/201426.1926.6825.9626.07398,953
7/16/201427.3427.3626.3826.46483,136
7/15/201427.1127.4326.8327.09395,058
7/14/201427.6527.7626.9827.09477,601
7/11/201427.2327.7327.2027.32276,898
7/10/201426.8827.6326.4727.24405,758
7/9/201427.4327.7526.9827.47825,466
7/8/201428.7328.9127.2227.38806,841
7/7/201429.2429.4728.7928.82556,430
7/3/201429.2729.6229.0729.49285,805
7/2/201428.9029.4228.8929.18466,698
7/1/201428.9229.6628.9129.05635,925
6/30/201429.1529.2428.4428.87862,401
6/27/201428.9029.4728.9029.222,004,352
6/26/201429.1229.3828.6929.12800,324
6/25/201427.8529.4027.6529.122,197,374
6/24/201431.0531.0526.3227.708,434,601
6/23/201434.3434.8034.2734.60289,450
6/20/201434.1434.4133.8234.36674,565
6/19/201433.8834.0333.4033.93505,682
6/18/201433.9634.1233.5133.70427,062
6/17/201433.8834.2433.6633.90404,117
6/16/201433.7334.2333.4433.97608,252
6/13/201434.9934.9933.5033.711,029,439
6/12/201435.3936.5034.8034.891,091,141
6/11/201434.9735.7234.7035.40503,273
6/10/201435.2535.7234.9035.25382,469
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center