Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, December 7, 2009, 4:41PM ET - U.S. Markets Closed. Dow Up 0.01% Nasdaq Down 0.22%
Web.com Group, Inc. (WWWW)At 4:00PM ET: 6.60  Up 0.06 (0.92%)  
MORE ON WWWW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-096.346.546.196.54214,4006.54
3-Dec-096.136.306.136.21223,9006.21
2-Dec-096.016.225.966.11416,8006.11
1-Dec-096.046.255.646.01307,0006.01
30-Nov-095.965.995.605.95153,9005.95
27-Nov-096.206.475.945.9478,4005.94
25-Nov-096.486.526.336.38289,2006.38
24-Nov-096.776.796.306.42202,4006.42
23-Nov-096.546.866.546.77569,3006.77
20-Nov-096.416.646.286.4258,4006.42
19-Nov-096.436.466.186.46111,9006.46
18-Nov-096.716.716.336.4748,3006.47
17-Nov-096.346.916.346.70271,6006.70
16-Nov-096.336.486.086.36137,2006.36
13-Nov-096.456.456.236.2565,3006.25
12-Nov-096.606.646.406.4078,2006.40
11-Nov-096.406.756.376.69191,1006.69
10-Nov-096.726.726.286.3189,8006.31
9-Nov-096.776.886.606.74204,8006.74
6-Nov-096.726.756.506.6871,2006.68
5-Nov-096.686.846.506.83217,9006.83
4-Nov-096.946.946.546.60319,2006.60
3-Nov-097.047.156.876.92111,9006.92
2-Nov-097.017.086.706.8660,4006.86
30-Oct-097.177.226.907.04112,2007.04
29-Oct-096.957.436.887.26123,6007.26
28-Oct-097.267.506.826.87146,7006.87
27-Oct-097.587.897.257.30164,5007.30
26-Oct-097.377.807.347.53185,2007.53
23-Oct-097.767.837.357.37139,5007.37
22-Oct-097.597.837.377.7779,7007.77
21-Oct-097.407.877.407.57142,1007.57
20-Oct-097.607.607.307.4070,4007.40
19-Oct-097.457.597.297.5570,3007.55
16-Oct-097.147.507.137.4485,4007.44
15-Oct-097.407.406.977.18130,4007.18
14-Oct-097.467.737.397.4789,5007.47
13-Oct-097.527.527.267.3971,1007.39
12-Oct-097.597.597.367.5153,5007.51
9-Oct-097.477.627.447.5790,7007.57
8-Oct-097.697.747.457.45168,1007.45
7-Oct-097.567.827.357.69221,6007.69
6-Oct-097.577.827.457.65300,8007.65
5-Oct-097.137.687.107.49311,8007.49
2-Oct-097.217.277.007.11123,8007.11
1-Oct-097.147.376.927.31297,0007.31
30-Sep-097.337.357.047.09205,9007.09
29-Sep-097.207.447.207.30100,3007.30
28-Sep-097.117.467.007.23108,6007.23
25-Sep-097.357.386.687.09253,7007.09
24-Sep-097.177.507.127.40290,7007.40
23-Sep-097.007.936.787.11738,2007.11
22-Sep-096.386.726.336.69231,0006.69
21-Sep-096.256.396.206.34649,5006.34
18-Sep-096.086.306.006.30334,4006.30
17-Sep-096.016.085.906.0557,2006.05
16-Sep-095.706.055.636.02127,9006.02
15-Sep-095.455.715.255.69273,3005.69
14-Sep-095.245.485.235.4858,0005.48
11-Sep-095.385.425.205.26136,5005.26
10-Sep-095.495.535.305.4067,5005.40
9-Sep-095.185.545.185.4885,2005.48
8-Sep-095.805.805.155.18111,4005.18
4-Sep-095.665.765.455.7576,2005.75
3-Sep-095.805.915.625.6636,8005.66
2-Sep-095.635.915.505.8179,0005.81
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions