WEB.COM GROUP $21.46
+0.88
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
20.57
|
21.60
|
20.36
|
21.46
|
10088
|
|
5/16/2013
|
20.10
|
20.80
|
20.10
|
20.58
|
5834
|
|
5/15/2013
|
19.84
|
20.25
|
19.83
|
20.13
|
3683
|
|
5/14/2013
|
19.69
|
20.19
|
19.69
|
19.89
|
5286
|
|
5/13/2013
|
19.39
|
19.66
|
19.30
|
19.62
|
3649
|
|
5/10/2013
|
19.10
|
19.41
|
18.81
|
19.41
|
3080
|
|
5/9/2013
|
19.18
|
19.19
|
18.93
|
19.08
|
2596
|
|
5/8/2013
|
18.91
|
19.30
|
18.72
|
19.24
|
2706
|
|
5/7/2013
|
18.80
|
19.22
|
18.79
|
18.92
|
2139
|
|
5/6/2013
|
19.00
|
19.37
|
18.72
|
18.93
|
3685
|
|
5/3/2013
|
18.00
|
19.88
|
17.91
|
19.00
|
14988
|
|
5/2/2013
|
17.82
|
17.95
|
17.61
|
17.77
|
3287
|
|
5/1/2013
|
17.31
|
17.90
|
17.31
|
17.72
|
4539
|
|
4/30/2013
|
17.41
|
17.74
|
17.26
|
17.40
|
2972
|
|
4/29/2013
|
17.43
|
17.49
|
17.26
|
17.42
|
1440
|
|
4/26/2013
|
17.19
|
17.35
|
17.13
|
17.29
|
2784
|
|
4/25/2013
|
17.14
|
17.50
|
16.94
|
17.26
|
3114
|
|
4/24/2013
|
16.96
|
17.20
|
16.87
|
17.07
|
2817
|
|
4/23/2013
|
16.63
|
17.17
|
16.63
|
16.96
|
2556
|
|
4/22/2013
|
16.49
|
17.00
|
16.28
|
16.49
|
2391
|
|
4/19/2013
|
16.22
|
16.58
|
15.87
|
16.50
|
3940
|
|
4/18/2013
|
16.44
|
16.58
|
15.97
|
16.23
|
4003
|
|
4/17/2013
|
16.48
|
16.63
|
16.23
|
16.36
|
2596
|
|
4/16/2013
|
16.23
|
16.77
|
15.88
|
16.70
|
4611
|
|
4/15/2013
|
16.61
|
16.80
|
16.02
|
16.04
|
2424
|
|
4/12/2013
|
16.77
|
17.09
|
16.43
|
16.80
|
2032
|
|
4/11/2013
|
17.02
|
17.21
|
16.87
|
16.90
|
3183
|
|
4/10/2013
|
16.58
|
17.15
|
16.55
|
17.03
|
4106
|
|
4/9/2013
|
16.47
|
16.79
|
16.30
|
16.55
|
2220
|
|
4/8/2013
|
16.28
|
16.39
|
16.07
|
16.38
|
1765
|
|
4/5/2013
|
16.04
|
16.31
|
15.94
|
16.31
|
1866
|
|
4/4/2013
|
16.28
|
16.40
|
15.92
|
16.39
|
2727
|
|
4/3/2013
|
16.59
|
16.59
|
16.10
|
16.31
|
2887
|
|
4/2/2013
|
16.76
|
16.76
|
16.47
|
16.54
|
4098
|
|
4/1/2013
|
16.99
|
17.17
|
16.53
|
16.63
|
2991
|
|
3/28/2013
|
17.19
|
17.21
|
16.92
|
17.08
|
2778
|
|
3/27/2013
|
17.15
|
17.27
|
16.95
|
17.19
|
2875
|
|
3/26/2013
|
17.45
|
17.46
|
17.05
|
17.18
|
2119
|
|
3/25/2013
|
17.38
|
17.49
|
17.22
|
17.35
|
4129
|
|
3/22/2013
|
16.93
|
17.29
|
16.73
|
17.24
|
3833
|
|
3/21/2013
|
16.84
|
17.07
|
16.71
|
16.82
|
2828
|
|
3/20/2013
|
16.43
|
17.00
|
16.29
|
16.96
|
2962
|
|
3/19/2013
|
16.51
|
16.58
|
15.58
|
16.27
|
5050
|
|
3/18/2013
|
16.64
|
16.83
|
16.44
|
16.51
|
2489
|
|
3/15/2013
|
17.03
|
17.23
|
16.88
|
16.88
|
3738
|
|
3/14/2013
|
17.05
|
17.08
|
16.88
|
17.05
|
2012
|
|
3/13/2013
|
17.04
|
17.19
|
16.90
|
17.00
|
1436
|
|
3/12/2013
|
17.22
|
17.29
|
16.79
|
17.03
|
2397
|
|
3/11/2013
|
17.37
|
17.38
|
17.13
|
17.28
|
1924
|
|
3/8/2013
|
17.47
|
17.50
|
17.19
|
17.44
|
3580
|
|
3/7/2013
|
17.19
|
17.49
|
17.19
|
17.32
|
1435
|
|
3/6/2013
|
17.47
|
17.69
|
17.06
|
17.18
|
4089
|
|
3/5/2013
|
17.25
|
17.49
|
17.13
|
17.37
|
6707
|
|
3/4/2013
|
16.95
|
17.21
|
16.85
|
17.06
|
2528
|
|
3/1/2013
|
16.90
|
17.14
|
16.65
|
17.04
|
3094
|
|
2/28/2013
|
17.25
|
17.32
|
16.83
|
17.08
|
2528
|
|
2/27/2013
|
17.10
|
17.33
|
17.03
|
17.25
|
2380
|
|
2/26/2013
|
17.10
|
17.19
|
16.86
|
17.12
|
4727
|
|
2/25/2013
|
17.43
|
17.55
|
17.14
|
17.16
|
4818
|
|
2/22/2013
|
17.00
|
17.34
|
16.76
|
17.34
|
3541
|
|
2/21/2013
|
17.06
|
17.20
|
16.71
|
16.84
|
2618
|
|
2/20/2013
|
17.62
|
17.75
|
17.03
|
17.09
|
4665
|
|
2/19/2013
|
17.66
|
18.00
|
17.58
|
17.67
|
3361
|
|
2/15/2013
|
17.97
|
18.14
|
17.64
|
17.69
|
2816
|
|
2/14/2013
|
17.89
|
18.07
|
17.80
|
17.86
|
3223
|
|
2/13/2013
|
18.05
|
18.06
|
17.59
|
17.90
|
8408
|
|
2/12/2013
|
18.18
|
18.47
|
18.11
|
18.34
|
4030
|
|
2/11/2013
|
18.42
|
18.42
|
17.94
|
18.09
|
10253
|
|
2/8/2013
|
17.50
|
18.21
|
17.09
|
18.19
|
18144
|
|
2/7/2013
|
16.53
|
16.55
|
16.03
|
16.12
|
6057
|
|
2/6/2013
|
15.94
|
16.57
|
15.84
|
16.56
|
5624
|
|
2/5/2013
|
16.22
|
16.43
|
15.98
|
16.04
|
2874
|
|
2/4/2013
|
16.20
|
16.34
|
15.95
|
16.13
|
4192
|
|
2/1/2013
|
16.30
|
16.71
|
16.21
|
16.35
|
4006
|
|
1/31/2013
|
15.96
|
16.28
|
15.79
|
16.20
|
2450
|
|
1/30/2013
|
16.40
|
16.49
|
15.89
|
15.96
|
6889
|
|
1/29/2013
|
16.14
|
16.50
|
15.88
|
16.45
|
5411
|
|
1/28/2013
|
16.05
|
16.37
|
15.86
|
16.17
|
9845
|
|
1/25/2013
|
16.10
|
16.26
|
15.83
|
16.04
|
2665
|
|
1/24/2013
|
16.10
|
16.10
|
15.74
|
15.99
|
3110
|
|
1/23/2013
|
15.86
|
16.30
|
15.72
|
16.12
|
4175
|
|
1/22/2013
|
15.92
|
15.96
|
15.56
|
15.88
|
2531
|
|
1/18/2013
|
15.50
|
15.97
|
15.48
|
15.93
|
3612
|
|
1/17/2013
|
15.32
|
15.52
|
15.26
|
15.49
|
2642
|
|
1/16/2013
|
15.24
|
15.49
|
15.16
|
15.29
|
3073
|
|
1/15/2013
|
15.59
|
15.71
|
15.15
|
15.27
|
3508
|
|
1/14/2013
|
15.79
|
15.90
|
15.56
|
15.76
|
2212
|
|
1/11/2013
|
15.77
|
15.98
|
15.69
|
15.87
|
3821
|
|
1/10/2013
|
15.73
|
15.81
|
15.53
|
15.75
|
1679
|
|
1/9/2013
|
15.62
|
15.70
|
15.42
|
15.65
|
2753
|
|
1/8/2013
|
15.54
|
15.82
|
15.30
|
15.61
|
2606
|
|
1/7/2013
|
15.23
|
15.85
|
15.21
|
15.58
|
2715
|
|
1/4/2013
|
15.18
|
15.41
|
15.01
|
15.36
|
12624
|
|
1/3/2013
|
15.35
|
15.38
|
14.97
|
15.08
|
3334
|
|
1/2/2013
|
15.02
|
15.44
|
14.92
|
15.29
|
4921
|
|
12/31/2012
|
14.77
|
14.93
|
14.35
|
14.80
|
3037
|
|
12/28/2012
|
14.50
|
14.95
|
14.37
|
14.71
|
1959
|
|
12/27/2012
|
14.91
|
14.91
|
14.23
|
14.60
|
4392
|
|
12/26/2012
|
14.82
|
15.02
|
14.77
|
14.91
|
2450
|
|
12/24/2012
|
15.17
|
15.17
|
14.51
|
14.80
|
1123
|
