$46.69 +0.18 (%) Nelnet Inc - NYSE

Dec. 19, 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
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
12/17/201340.7340.9740.1440.3150,471
12/16/201340.3340.8840.3340.8362,980
12/13/201340.8840.8840.0140.43101,252
12/12/201340.8741.1740.4440.8965,883
12/11/201342.0642.4140.6240.9290,031
12/10/201342.8942.9942.0542.1351,322
12/9/201342.8543.2242.0642.8772,631
12/6/201343.0643.6442.7743.2256,863
12/5/201342.7543.2642.5842.7958,011
12/4/201343.2643.3942.4242.9264,170
12/3/201344.0544.0543.1943.5664,480
12/2/201344.9144.9143.9044.2572,656
11/29/201345.2045.4944.8845.0023,291
11/27/201344.1245.1243.7244.9160,844
11/26/201344.1444.4643.7844.3259,693
11/25/201343.2844.5042.6444.1971,454
11/22/201344.7744.9242.7243.47241,457
11/21/201344.1544.9643.9144.6369,035
11/20/201343.7644.3943.5944.0839,469
11/19/201344.2044.3943.3543.6654,892
11/18/201344.2744.3243.7644.0788,880
11/15/201344.3344.5244.0144.1943,049
11/14/201343.8344.5643.2844.4126,354
11/13/201343.4443.8042.4243.7259,599
11/12/201344.1044.5144.0244.2677,228
11/11/201344.3044.6744.0244.3771,225
11/8/201341.6145.2341.6144.25101,634
11/7/201342.3442.8741.0441.1556,622
11/6/201342.3342.6741.9642.1841,721
11/5/201341.9642.3541.7042.0961,458
11/4/201342.4842.4841.8042.0570,329
11/1/201342.6543.0041.3842.34101,871
10/31/201342.8842.9842.5542.6359,552
10/30/201343.8343.8342.7342.8460,597
10/29/201343.1543.8643.1543.6840,759
10/28/201342.7043.3442.5843.1445,197
10/25/201342.6442.8942.3142.6937,992
10/24/201342.5942.9142.2642.4735,826
10/23/201342.2242.6841.9642.5942,543
10/22/201342.5342.6342.2542.3244,949
10/21/201342.3042.7442.0042.3092,031
10/18/201342.4842.4841.9842.23112,760
10/17/201341.9642.4041.9642.0657,191
10/16/201341.9542.2041.8841.9628,113
10/15/201341.6442.1441.6241.6842,490
10/14/201341.2642.0641.1341.9167,806
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center