Web.com Group Inc $27.19

down -0.25


25/7/2014 04:00 PM  |  NASDAQ : WWWW  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWWW historical data

Date Open High Low Close Volume
7/25/201427.1527.4327.0627.19319,400
7/24/201426.7127.6126.6727.44523,396
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
6/9/201435.3135.6634.9635.25574,354
6/6/201434.2935.2734.0235.23430,173
6/5/201433.9034.4033.4134.25692,257
6/4/201433.4434.1833.1733.89346,886
6/3/201433.3134.2133.3033.67498,723
6/2/201434.6134.6933.0833.79491,019
5/30/201434.9135.0833.9334.44489,841
5/29/201435.0035.0234.3434.80507,913
5/28/201435.4635.7334.9435.13467,187
5/27/201435.6135.7535.1935.46405,389
5/23/201435.6035.9534.8935.60269,694
5/22/201435.1636.2033.7035.60626,409
5/21/201433.8535.4733.5135.03692,074
5/20/201433.9933.9932.9633.71365,016
5/19/201433.2334.0033.0033.95151,893
5/16/201433.0033.2432.4633.23208,310
5/15/201432.5733.1431.9033.02360,608
5/14/201433.1933.6032.7032.83300,771
5/13/201433.5233.7933.0033.34435,168
5/12/201432.5333.8732.1033.78356,345
5/9/201431.6232.5831.0032.42250,733
5/8/201431.7932.7331.3031.74354,378
5/7/201432.3833.1131.0631.87406,154
5/6/201433.1133.1632.0832.43679,195
5/5/201433.0433.8032.6033.35478,555
5/2/201433.6534.6831.6333.201,062,258
5/1/201430.7131.4530.0031.02576,873
4/30/201430.1230.8729.3330.71518,825
4/29/201429.7030.3229.4730.17329,573
4/28/201430.2731.7528.6429.57759,882
4/25/201431.7531.7530.2630.30463,883
4/24/201432.7132.7131.3831.98334,931
4/23/201432.8932.8932.2132.40202,169
4/22/201432.4733.1032.1632.86275,118
4/21/201432.0432.4931.6432.43195,043
4/17/201431.5132.8031.2232.02312,185
4/16/201431.5631.8430.7731.70375,447
4/15/201430.9531.5829.8131.25530,290
4/14/201434.3634.3630.3230.84450,107
4/11/201431.8033.0431.1331.64443,515
4/10/201433.1233.3231.3832.17666,684
4/9/201431.8033.3731.5933.33445,580
4/8/201431.7332.4231.0331.45445,581
4/7/201431.0031.7430.4231.02497,272
4/4/201432.9333.2831.1731.32972,202
4/3/201434.8134.8332.6632.69616,824
4/2/201435.4035.6934.5534.79402,356
4/1/201434.1735.2634.1235.21418,099
3/31/201433.3934.3733.0634.03491,952
3/28/201433.1133.7832.8633.14501,358
3/27/201432.6033.0231.5632.91741,012
3/26/201434.7435.1432.5832.67768,694
3/25/201435.7136.0634.1434.33734,902
3/24/201436.8537.0435.1135.63528,999
3/21/201437.2437.2436.3436.75561,001
3/20/201436.8537.1036.3536.87243,755
3/19/201437.0037.0036.5136.82469,903
3/18/201436.4637.0936.4637.00413,840
3/17/201436.6536.8736.2236.50432,162
3/14/201436.5036.9736.2936.40312,317
3/13/201436.8737.2936.3636.54777,447
3/12/201435.6536.9035.1536.67548,511
3/11/201436.3336.3335.5435.85312,356
3/10/201436.6936.7035.7036.17360,023
3/7/201437.3837.4136.4336.72347,256
3/6/201437.2737.4436.8137.04422,747
3/5/201437.4137.6236.6937.04969,455
Trading Center