Web.com Group Inc $32.02

up +0.32


17/4/2014 08:10 PM  |  NASDAQ : WWWW  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WWWW historical data

Date Open High Low Close Volume
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
3/4/201437.2137.7237.0037.39768,574
3/3/201435.8836.9134.6036.65564,893
2/28/201437.1537.3036.0436.45487,220
2/27/201436.5237.3936.3037.01288,841
2/26/201436.4137.2836.2636.54468,376
2/25/201436.5336.5935.9736.28377,584
2/24/201436.2436.7535.8736.42666,882
2/21/201436.4036.4035.6135.69365,298
2/20/201436.3236.4835.4436.16568,168
2/19/201436.5236.6135.8736.11600,633
2/18/201435.0836.8335.0836.611,393,990
2/14/201434.4135.2234.4034.85706,460
2/13/201432.8734.6532.7734.49763,058
2/12/201432.5533.2732.0833.20537,770
2/11/201432.0732.5831.9032.56514,609
2/10/201431.6531.9931.0031.95479,360
2/7/201431.6332.4930.6331.651,456,890
2/6/201433.6033.6032.1232.56987,534
2/5/201431.8931.9629.8631.55745,584
2/4/201432.0832.6731.8532.10489,513
2/3/201433.8334.4031.7632.00788,276
1/31/201432.6534.0432.6533.80839,402
1/30/201432.6833.9032.6533.28782,911
1/29/201432.0932.3031.7231.89356,048
1/28/201431.9132.4731.6432.45421,222
1/27/201432.1732.4630.5731.91849,758
1/24/201432.9032.9031.5332.10745,485
1/23/201433.1333.2832.6833.20502,431
1/22/201433.1033.4032.3833.28511,944
1/21/201432.5133.1431.9532.74430,176
1/17/201432.9033.0532.0632.13489,192
1/16/201432.1633.1532.1532.96479,630
1/15/201431.9432.2631.6532.24540,453
1/14/201431.2731.7431.1031.69448,338
1/13/201431.7531.9330.9231.13530,917
1/10/201431.3432.0031.1331.78457,245
1/9/201432.3932.3931.0331.44698,254
1/8/201432.1532.4131.9832.12403,617
1/7/201431.6532.8931.3732.13725,012
1/6/201431.5031.8230.9031.59575,390
1/3/201431.8632.1931.0631.35424,608
1/2/201431.7431.7931.1031.72321,127
12/31/201331.8031.9931.5031.79604,801
12/30/201331.8732.0431.3031.82323,199
12/27/201332.3532.4331.8731.98328,473
12/26/201331.4232.4831.4232.381,290,060
12/24/201330.7931.2130.6831.15245,305
12/23/201330.6630.7830.2930.66537,906
12/20/201329.1230.5528.8830.51894,429
12/19/201328.8229.1228.4128.97418,364
12/18/201328.8529.1928.1228.85615,980
12/17/201328.9729.0028.4628.89460,966
12/16/201328.5529.2428.5529.00781,022
12/13/201328.1528.4427.6728.27255,441
12/12/201327.6628.3027.3428.00296,983
12/11/201328.7228.8227.5427.69414,025
12/10/201328.6029.2428.6028.68318,302
12/9/201328.8528.8528.0628.74360,988
12/6/201329.3429.4528.4728.78475,366
12/5/201328.6129.3028.2928.94492,949
12/4/201328.5128.8227.8928.66493,483
12/3/201328.4428.8928.3528.60974,171
12/2/201328.5528.6328.3028.54634,828
11/29/201328.6528.6828.3028.55241,247
11/27/201328.1328.6028.0528.57612,579
11/26/201327.5828.1227.3728.10500,162
11/25/201327.5027.7926.9027.60484,624
11/22/201327.9428.0327.0327.39564,770
Trading Center