$46.51 +0.86 (%) Nelnet Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNI historical data

Date Open High Low Close Volume
12/17/201443.7345.7243.5145.65134,079
12/16/201443.3743.9643.1443.76118,705
12/15/201443.8343.8343.1143.3770,737
12/12/201444.4344.8343.3843.5062,590
12/11/201444.8045.5144.6144.9342,681
12/10/201444.9245.2144.3444.5277,233
12/9/201444.5345.2244.4945.1768,176
12/8/201445.3745.8044.6844.9153,131
12/5/201445.5146.0545.0545.1491,939
12/4/201446.0646.0645.4145.5747,277
12/3/201445.9146.6445.6546.2365,161
12/2/201445.4546.5445.4545.8981,255
12/1/201445.8445.9445.1145.3179,914
11/28/201445.8546.1945.5845.8467,218
11/26/201445.8046.0545.6345.9243,840
11/25/201445.4946.1545.1746.0573,119
11/24/201445.5746.1145.2945.6447,622
11/21/201445.7145.9245.2545.3866,057
11/20/201444.9845.3544.7145.2483,783
11/19/201445.7545.7544.7945.0840,867
11/18/201446.1046.2745.8145.8538,443
11/17/201446.2346.4145.7845.9168,339
11/14/201446.8446.8446.2446.2666,066
11/13/201447.1447.1546.5746.8142,346
11/12/201446.8847.1546.5647.0950,184
11/11/201447.1547.2946.8747.15113,522
11/10/201447.4647.4647.0347.2993,645
11/7/201447.1147.6946.5547.56104,923
11/6/201448.1448.4747.7648.0695,398
11/5/201448.4748.5247.3948.0088,248
11/4/201447.7348.3847.7348.0280,927
11/3/201447.7648.1047.5947.9562,425
10/31/201447.4247.7346.8847.59116,756
10/30/201446.1546.5945.9246.3893,482
10/29/201445.7146.7045.5046.1975,442
10/28/201445.2245.7845.1045.7887,738
10/27/201444.9345.2944.4044.9332,004
10/24/201445.1445.3144.8145.0937,658
10/23/201445.0545.2944.8445.0153,190
10/22/201445.6045.6044.6444.7469,787
10/21/201444.6645.7844.5245.6558,331
10/20/201444.2444.6844.1944.5164,697
10/17/201445.0045.2244.2044.3072,243
10/16/201444.2044.9343.7144.6496,040
10/15/201443.6445.1443.0144.74147,381
10/14/201444.0245.0444.0244.2269,617
10/13/201443.5044.1943.3043.9077,236
10/10/201443.4144.5743.4143.6699,293
10/9/201444.0244.0243.2643.6461,079
10/8/201443.6744.3543.0444.1974,651
10/7/201443.6444.3943.4843.8680,877
10/6/201443.5444.5443.5444.02119,771
10/3/201443.3643.7343.1443.4164,895
10/2/201442.5743.2342.5743.0773,840
10/1/201443.1743.2242.4242.6692,877
9/30/201442.9943.4242.6743.09104,793
9/29/201443.2543.8742.8843.0576,462
9/26/201443.2143.7042.9943.5583,076
9/25/201443.8543.8542.9443.2286,964
9/24/201443.7744.0643.5144.00118,871
9/23/201443.0343.9842.7243.67200,137
9/22/201442.8943.2642.7743.1448,480
9/19/201443.4243.8142.9243.14191,254
9/18/201443.1143.5042.9243.47133,034
9/17/201443.1543.5042.7643.0842,889
9/16/201442.9143.4042.8143.1979,815
9/15/201443.1943.1942.8143.1288,688
9/12/201442.9443.2942.8543.2279,476
9/11/201442.5443.4242.5143.1454,048
9/10/201442.5842.9142.4942.8074,403
9/9/201442.8842.9342.3642.6696,354
9/8/201443.0543.1442.7443.0470,463
9/5/201443.2343.4942.9643.1446,527
9/4/201443.5343.6343.2643.4266,823
9/3/201444.1444.2543.2743.38104,287
9/2/201444.1744.3043.7344.0551,250
8/29/201443.7844.3243.7043.9775,484
8/28/201444.3144.3243.7543.8155,622
8/27/201444.9944.9944.5344.5960,800
8/26/201445.1745.3944.6745.1681,299
8/25/201445.2645.6345.0045.13117,298
8/22/201445.5445.6845.0045.21108,038
8/21/201445.0045.9144.8245.73121,987
8/20/201444.8345.1844.7645.0179,697
8/19/201445.2945.6044.8745.0285,220
8/18/201444.9345.3044.5545.2479,857
8/15/201444.8644.8644.2544.6372,301
8/14/201444.5544.5944.2644.5259,445
8/13/201444.1944.7543.9244.6157,717
8/12/201444.7744.9944.0644.2459,233
8/11/201443.9645.0543.7244.83103,653
8/8/201442.8543.9542.0243.92133,440
8/7/201441.2141.5241.0041.2690,248
8/6/201440.7941.6040.7841.1931,779
8/5/201441.3041.4740.8841.0049,096
8/4/201441.6041.6841.0641.4199,261
8/1/201441.2541.7040.6941.46158,973
7/31/201441.0541.3040.9341.2380,697
7/30/201441.2541.6041.1241.4354,545
7/29/201441.4641.7041.0541.0996,531
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center