$42.47 -0.62 (%) Nelnet Inc - NYSE

Oct. 1, 2014 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNI historical data

Date Open High Low Close Volume
9/30/201442.9943.4242.6743.09104,334
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
7/28/201441.6442.0540.9241.4896,503
7/25/201441.4641.7441.2041.59131,565
7/24/201441.9542.1741.3341.6978,603
7/23/201442.4742.4741.6241.8063,345
7/22/201442.0042.4441.7742.34109,226
7/21/201442.0342.1741.4841.8688,302
7/18/201441.7742.4441.7542.2195,761
7/17/201441.8242.3341.4141.82107,578
7/16/201442.2542.5141.7242.20110,918
7/15/201441.8942.2741.4141.97123,926
7/14/201442.3242.6341.8742.13119,930
7/11/201440.8441.9440.8441.87106,455
7/10/201440.4041.0140.1640.7786,662
7/9/201440.7741.1140.5541.0276,641
7/8/201440.9740.9740.1640.74107,253
7/7/201441.2741.3440.6341.00110,630
7/3/201441.8842.0541.3641.4844,080
7/2/201442.1842.1841.6041.6672,907
7/1/201441.6342.6841.6242.10168,726
6/30/201441.0041.4440.7241.43212,096
6/27/201440.6641.3640.6641.20334,927
6/26/201440.7941.1240.4540.9660,729
6/25/201440.7041.1840.6240.87116,207
6/24/201440.6841.3440.4240.98139,615
6/23/201440.9241.1440.6140.8597,906
6/20/201441.0841.4540.8841.02189,557
6/19/201440.8241.0240.6140.9257,433
6/18/201440.2640.8939.9440.8671,285
6/17/201440.0040.3239.8640.2094,081
6/16/201440.5840.5839.7539.9595,925
6/13/201441.1441.2540.3640.7362,403
6/12/201440.8341.4240.5941.1185,897
6/11/201441.2941.4541.0441.0960,479
6/10/201441.7141.7141.1241.5554,727
6/9/201441.6742.0041.3941.9695,463
6/6/201441.3942.0041.2141.7964,065
6/5/201440.4041.3440.0641.21121,767
6/4/201440.3140.6940.0440.3749,952
6/3/201440.6141.0040.0740.3074,943
6/2/201441.3241.4740.7040.81136,737
5/30/201441.0441.5440.8841.17131,473
5/29/201441.1841.6040.9240.9882,188
5/28/201441.3041.3540.8441.1990,183
5/27/201440.8042.0540.8041.59206,216
5/23/201440.3140.9340.2440.7392,588
5/22/201439.5340.3139.2340.18108,698
5/21/201439.1739.6539.0339.51103,451
5/20/201439.1639.3538.5239.10122,850
5/19/201438.9939.3538.9839.2959,707
5/16/201438.8639.1038.4239.0393,964
5/15/201439.5939.6838.8438.96105,856
5/14/201440.2840.4539.7439.8190,247
5/13/201440.6040.9240.2740.42116,200
5/12/201440.3240.9939.9740.74206,312
5/9/201441.2641.2639.7740.16109,832
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center