$53.97 -1.03 (%) Nelnet Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNI historical data

Date Open High Low Close Volume
12/9/201654.5054.6153.7053.9782,423
12/8/201653.6455.0152.7955.0088,683
12/7/201651.7253.3951.5553.2660,693
12/6/201651.3551.8550.6051.80101,653
12/5/201650.7451.3950.6051.36104,156
12/2/201650.7951.1750.2450.2975,457
12/1/201650.9651.5250.4151.0888,559
11/30/201651.5852.1650.3550.45107,740
11/29/201652.0352.1750.8250.8689,704
11/28/201652.7952.9551.7851.8665,923
11/25/201652.4653.2552.4252.9231,732
11/23/201652.4352.9252.2752.5682,421
11/22/201652.1552.6351.4452.5755,539
11/21/201650.7051.9050.6051.8667,574
11/18/201650.0051.3449.9850.97102,475
11/17/201651.1351.1349.7150.21137,231
11/16/201649.7951.3849.0450.66135,442
11/15/201648.8750.1248.0249.9696,053
11/14/201645.4849.6645.4649.04161,935
11/11/201646.3647.4344.9447.31277,797
11/10/201643.0046.9242.1146.22338,289
11/9/201639.8143.0039.0442.81290,315
11/8/201639.7439.9039.1039.6439,057
11/7/201639.0040.0038.9239.8660,869
11/4/201638.8139.4737.9438.6760,105
11/3/201638.2739.2738.2738.7058,511
11/2/201638.5438.5437.8638.2347,001
11/1/201639.3939.4738.4138.5567,975
10/31/201639.5539.8939.1639.1870,975
10/28/201639.4739.7939.0739.4740,279
10/27/201639.4939.6139.2139.5643,322
10/26/201639.4539.6739.0139.2836,532
10/25/201639.6139.8439.2339.5938,265
10/24/201639.7840.0039.3939.6134,261
10/21/201638.9139.6538.9139.5334,472
10/20/201639.0239.8739.0239.3241,528
10/19/201638.9539.3438.5039.0160,777
10/18/201639.1839.1838.7038.7846,505
10/17/201638.7039.1038.3638.6756,380
10/14/201639.5639.9938.6038.6483,263
10/13/201639.2239.4738.8739.3050,363
10/12/201639.9740.6839.5939.6748,641
10/11/201640.3340.8339.6340.0337,092
10/10/201640.4140.7239.9940.3535,072
10/7/201640.1340.3639.9640.2261,496
10/6/201640.2440.3139.7040.2144,355
10/5/201640.5040.8739.8840.4067,208
10/4/201640.3240.9740.3240.4447,082
10/3/201640.3140.3739.2240.3476,928
9/30/201639.9940.7339.8540.3778,188
9/29/201639.9240.5939.6139.7540,957
9/28/201639.5240.1039.4540.1046,195
9/27/201638.6139.5938.5439.5243,730
9/26/201639.0739.1238.6438.6556,718
9/23/201639.1039.6339.1039.3055,763
9/22/201638.8239.6238.7639.36107,238
9/21/201638.5038.6438.1838.4971,058
9/20/201638.1538.6737.9838.4171,877
9/19/201637.5738.3237.5737.94129,909
9/16/201637.9237.9837.3437.54165,233
9/15/201637.0038.3436.9238.0767,507
9/14/201637.1137.4836.6737.0051,499
9/13/201637.8437.8437.0737.1658,795
9/12/201637.3238.3136.4638.2259,904
9/9/201638.2538.4537.5037.6499,997
9/8/201637.9638.6437.5738.6169,274
9/7/201636.5537.9636.2637.9361,789
9/6/201636.1936.5435.7436.5356,119
9/2/201636.0236.3035.8235.9630,122
9/1/201635.4336.1534.9135.9574,749
8/31/201635.8135.8535.0735.4071,490
8/30/201634.6835.6034.3835.4947,748
8/29/201634.8335.1934.8334.8717,701
8/26/201635.1735.9734.3934.7441,488
8/25/201634.6835.2034.6335.1237,957
8/24/201635.1835.4434.6934.8421,992
8/23/201635.1835.6035.0435.1930,987
8/22/201634.5535.0734.4235.07116,569
8/19/201634.7635.1034.7334.8139,088
8/18/201634.7435.1234.4534.9038,833
8/17/201634.3334.8434.0134.8344,079
8/16/201634.5435.0634.2334.2351,410
8/15/201634.2134.9734.0134.6660,223
8/12/201634.1934.4233.9134.1640,596
8/11/201634.4134.8134.1734.2157,861
8/10/201635.0435.6134.2334.3352,765
8/9/201635.1035.7834.9235.1180,007
8/8/201634.9335.4534.5535.1384,046
8/5/201638.7038.7035.0535.31176,422
8/4/201639.8839.9739.3839.6052,670
8/3/201640.0940.2339.6039.7468,137
8/2/201640.3240.4039.8540.0470,760
8/1/201640.4140.8240.1940.3737,425
7/29/201640.0240.6139.4940.4163,977
7/28/201640.0940.3739.8440.2152,247
7/27/201639.9340.4139.7840.2757,580
7/26/201639.5839.9939.4439.9744,386
7/25/201639.4539.8439.0639.4745,766
7/22/201639.5340.0439.4239.6750,651
7/21/201639.4339.7539.0739.4855,340
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center