Web.com Group Inc (NQ: WEB )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.14	11.31	10.70	10.70	266,498	-0.43(-3.86%)
May 23, 2011	11.35	11.53	11.04	11.13	140,240	-0.46(-3.97%)
May 20, 2011	11.73	11.79	11.41	11.59	98,275	-0.16(-1.36%)
May 19, 2011	11.66	12.12	11.62	11.75	223,425	+0.20(+1.73%)
May 18, 2011	11.02	11.59	11.02	11.55	170,219	+0.52(+4.71%)
May 17, 2011	10.87	11.04	10.70	11.03	353,717	+0.03(+0.27%)
May 16, 2011	11.89	12.00	10.98	11.00	364,359	-1.00(-8.33%)
May 13, 2011	12.33	12.36	11.92	12.00	175,711	-0.37(-2.99%)
May 12, 2011	12.48	12.65	12.20	12.37	287,111	-0.13(-1.04%)
May 11, 2011	11.96	12.58	11.66	12.50	512,697	+0.42(+3.48%)
May 10, 2011	11.86	12.22	11.83	12.08	475,520	+0.28(+2.37%)
May 09, 2011	12.09	12.14	11.54	11.80	442,870	-0.32(-2.64%)
May 06, 2011	11.95	12.36	11.78	12.12	355,308	+0.01(+0.08%)
May 05, 2011	12.55	12.55	11.96	12.11	707,916	-0.31(-2.50%)
May 04, 2011	13.58	13.58	12.41	12.42	2,317,275	-2.58(-17.20%)
May 03, 2011	15.49	15.51	14.10	15.00	940,780	-0.64(-4.09%)
May 02, 2011	15.56	16.01	15.43	15.64	413,597	-0.14(-0.89%)
Apr 29, 2011	15.66	15.78	15.29	15.78	169,892	+0.08(+0.51%)
Apr 28, 2011	15.56	16.00	15.34	15.70	276,724	+0.14(+0.90%)
Apr 27, 2011	15.51	15.75	15.11	15.56	245,827	-0.03(-0.19%)
Apr 26, 2011	15.43	15.82	15.18	15.59	417,797	+0.31(+2.03%)
Apr 25, 2011	15.12	15.41	14.95	15.28	235,469	+0.11(+0.73%)
Apr 21, 2011	14.58	15.59	14.28	15.17	631,169	+0.68(+4.69%)
Apr 20, 2011	14.59	14.75	14.30	14.49	173,306	+0.14(+0.98%)
Apr 19, 2011	14.42	14.86	14.27	14.35	241,006	-0.01(-0.07%)
Apr 18, 2011	14.69	14.69	14.12	14.36	204,592	-0.50(-3.36%)
Apr 15, 2011	14.24	14.92	14.17	14.86	229,101	+0.69(+4.87%)
Apr 14, 2011	13.70	14.23	13.66	14.17	318,453	+0.42(+3.05%)
Apr 13, 2011	13.69	14.12	13.69	13.75	176,067	+0.14(+1.03%)
Apr 12, 2011	14.15	14.43	13.41	13.61	360,539	-0.59(-4.15%)
Apr 11, 2011	14.33	14.76	14.08	14.20	174,281	-0.27(-1.84%)
Apr 08, 2011	15.28	15.28	14.15	14.47	424,648	-0.75(-4.95%)
Apr 07, 2011	15.10	15.50	14.93	15.22	230,976	+0.22(+1.47%)
Apr 06, 2011	15.10	15.34	14.84	15.00	316,608	+0.00(+0.00%)
Apr 05, 2011	15.00	15.25	14.95	15.00	271,088	-0.02(-0.13%)
Apr 04, 2011	15.09	15.28	14.94	15.02	647,791	+0.07(+0.47%)
Apr 01, 2011	14.81	15.05	14.42	14.95	412,866	+0.38(+2.57%)
Mar 31, 2011	14.23	14.64	14.10	14.57	310,681	+0.36(+2.53%)
Mar 30, 2011	14.00	14.38	14.00	14.21	399,842	+0.23(+1.68%)
Mar 29, 2011	13.88	14.11	13.85	13.98	194,818	+0.11(+0.79%)
Mar 28, 2011	13.90	13.98	13.54	13.87	280,984	+0.17(+1.24%)
Mar 25, 2011	13.98	14.09	13.65	13.70	206,338	-0.20(-1.44%)
Mar 24, 2011	13.65	14.17	13.27	13.90	428,157	+0.44(+3.27%)
Mar 23, 2011	13.19	13.66	13.06	13.46	216,871	+0.21(+1.58%)
Mar 22, 2011	13.65	13.78	13.03	13.25	192,371	-0.29(-2.14%)
Mar 21, 2011	13.37	13.59	13.14	13.54	268,059	+0.39(+2.97%)
Mar 18, 2011	13.80	13.80	12.90	13.15	1,047,677	-0.33(-2.45%)
Mar 17, 2011	12.97	13.85	12.97	13.48	683,914	+0.70(+5.48%)
Mar 16, 2011	12.47	13.05	12.40	12.78	408,915	+0.35(+2.82%)
Mar 15, 2011	12.54	12.79	12.31	12.43	330,308	-0.62(-4.75%)
Mar 14, 2011	12.83	13.48	12.82	13.05	374,790	-0.03(-0.23%)
Mar 11, 2011	12.68	13.24	12.41	13.08	559,485	+0.29(+2.27%)
Mar 10, 2011	12.67	13.03	12.35	12.79	433,733	-0.08(-0.62%)
Mar 09, 2011	13.30	13.41	12.73	12.87	207,845	-0.47(-3.52%)
Mar 08, 2011	13.08	13.45	12.91	13.34	371,431	+0.36(+2.77%)
Mar 07, 2011	13.45	13.49	12.64	12.98	528,169	-0.43(-3.21%)
Mar 04, 2011	12.83	13.44	12.50	13.41	681,996	+0.53(+4.11%)
Mar 03, 2011	12.59	13.03	12.51	12.88	588,441	+0.45(+3.62%)
Mar 02, 2011	12.50	12.69	12.06	12.43	330,854	+0.05(+0.40%)

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.