$46.62 -0.99 (%) Nelnet Inc - NYSE

Feb. 27, 2015 | 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
5/13/201440.6040.9240.2740.42116,200
5/12/201440.3240.9939.9740.74206,312
5/9/201441.2641.2639.7740.16109,832
5/8/201441.4741.7840.8441.4097,773
5/7/201441.2341.6540.8841.4363,820
5/6/201441.5541.7740.7741.21109,102
5/5/201442.4442.7041.5541.75154,426
5/2/201442.0843.1342.0842.75106,080
5/1/201442.0442.0641.1741.93128,688
4/30/201441.1942.4840.9142.26125,976
4/29/201441.8142.0340.9741.41111,453
4/28/201441.8242.5841.0341.5678,562
4/25/201442.0942.6341.6242.2985,699
4/24/201442.4642.5241.7742.2676,576
4/23/201442.9743.2841.9142.3275,738
4/22/201443.0443.4042.7043.0767,751
4/21/201443.7644.2042.8943.0394,092
4/17/201440.2143.8940.1643.64238,779
4/16/201439.4639.8139.0939.3198,403
4/15/201439.1139.6838.6439.1879,021
4/14/201439.8540.1638.7239.1381,817
4/11/201439.5040.2739.2839.4096,814
4/10/201440.7841.4639.7439.8895,485
4/9/201440.4141.0640.2740.8282,147
4/8/201440.4340.9540.1140.40105,323
4/7/201440.7841.7940.3540.55146,922
4/4/201441.7441.7440.8840.99141,012
4/3/201441.4541.7641.2041.4196,140
4/2/201441.4141.6540.9941.4996,393
4/1/201440.8341.3740.7341.1995,953
3/31/201440.1140.9839.8940.90174,466
3/28/201440.0640.7839.5439.77222,029
3/27/201440.8240.8239.9940.12124,957
3/26/201442.0342.3540.7640.82146,334
3/25/201442.7442.9841.9642.0363,716
3/24/201442.9443.2042.4042.6580,134
3/21/201443.4643.8442.7642.78201,870
3/20/201443.6243.7143.3743.4058,797
3/19/201443.9344.3043.6343.8067,127
3/18/201443.1644.2243.0743.88118,052
3/17/201442.7843.5042.5743.20121,438
3/14/201441.9843.1541.9442.45125,290
3/13/201442.5943.2241.9142.00125,482
3/12/201442.5342.8342.2342.5773,192
3/11/201442.1342.7941.7742.7594,349
3/10/201443.0343.1042.1242.24149,079
3/7/201443.5043.7843.1543.3075,547
3/6/201442.4143.3942.4143.27106,668
3/5/201441.5442.4741.3642.44175,400
3/4/201441.0042.3240.9441.74167,524
3/3/201439.7241.2039.6840.95151,761
2/28/201437.4941.9537.4940.12413,606
2/27/201435.6936.4735.5636.46116,854
2/26/201435.7836.0535.3535.90103,200
2/25/201435.7136.1735.4135.7487,606
2/24/201435.7136.2335.6035.78105,332
2/21/201435.7335.8235.1735.74121,659
2/20/201436.0536.1635.6935.7487,759
2/19/201436.5036.9736.0636.1091,623
2/18/201436.8037.0336.4936.68127,716
2/14/201436.9136.9236.4836.6879,886
2/13/201436.1336.9036.1236.8773,670
2/12/201436.1136.5435.9936.3440,204
2/11/201435.4536.2235.4536.0696,644
2/10/201436.1036.1735.2935.5492,166
2/7/201436.0336.2835.5235.9893,927
2/6/201435.6736.5535.6736.0352,468
2/5/201435.6535.8534.8635.67123,777
2/4/201436.3636.6735.6635.8585,050
2/3/201437.1137.5636.2236.28140,286
1/31/201437.0337.6136.9737.25111,617
1/30/201437.6337.7037.1537.5897,230
1/29/201436.9937.4336.9037.27123,349
1/28/201437.4737.4736.8037.15165,843
1/27/201436.8037.5035.8937.47229,537
1/24/201437.4737.5336.6736.9587,021
1/23/201438.3538.5037.3337.80100,173
1/22/201439.0439.2438.5438.6543,496
1/21/201440.0040.1638.8138.95260,677
1/17/201440.8041.0039.4339.7199,693
1/16/201441.1241.1240.7340.9554,571
1/15/201441.1941.3540.9941.1064,212
1/14/201441.2941.2940.9041.2045,965
1/13/201441.2441.4340.8141.0685,989
1/10/201441.5641.5641.1241.4448,368
1/9/201441.4841.4841.0841.4437,642
1/8/201441.2441.5840.8041.3050,122
1/7/201441.0541.0939.9541.0574,452
1/6/201440.9041.2140.6540.8157,570
1/3/201440.9341.3040.6840.8365,990
1/2/201442.0042.1140.5340.9488,855
12/31/201341.4342.2641.4342.1490,506
12/30/201341.3941.4140.6341.2842,188
12/27/201341.4341.4340.8741.3433,510
12/26/201341.3041.4140.9441.2444,707
12/24/201340.9041.3640.8341.2334,175
12/23/201340.9041.2540.7940.8642,512
12/20/201340.0941.1539.9940.79166,105
12/19/201340.4340.4839.9140.0446,684
12/18/201340.2640.6139.8240.5998,170
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center