$32.55 -2.00 (%) Nelnet Inc - New York Stock Exchange, Inc.

Jun. 24, 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
4/17/201544.9945.3344.0844.5083,215
4/16/201545.6945.8245.2545.4665,836
4/15/201545.8446.0045.6045.6641,308
4/14/201545.8346.1145.2045.6366,036
4/13/201545.8746.3545.6745.9848,768
4/10/201546.3946.4845.7445.9952,418
4/9/201546.8046.8945.6346.1043,693
4/8/201546.4547.1746.4546.9339,778
4/7/201546.6246.9146.4346.4567,701
4/6/201548.0748.2345.9446.66154,183
4/2/201548.0648.6947.8448.42116,483
4/1/201547.2247.9146.9347.8965,939
3/31/201547.2147.5147.0447.3281,910
3/30/201547.5748.0547.3147.4635,396
3/27/201546.9747.2646.8247.2367,593
3/26/201547.0347.2746.8247.0736,698
3/25/201548.3348.6347.2547.30121,494
3/24/201547.6748.5447.6648.5360,539
3/23/201547.6648.4147.5648.10101,978
3/20/201547.4047.9947.2947.60123,850
3/19/201547.2047.4846.9347.4633,601
3/18/201547.0047.4246.8247.1690,239
3/17/201546.9047.0946.8146.9747,922
3/16/201547.0447.6546.9447.1453,367
3/13/201547.0047.0746.3046.9976,462
3/12/201546.6847.3946.2246.9371,343
3/11/201546.1746.5345.7046.3271,811
3/10/201546.8946.8946.1846.2245,419
3/9/201547.1147.2546.9347.0863,729
3/6/201547.0748.0846.7647.16154,053
3/5/201547.0547.4646.7447.3983,743
3/4/201546.7547.0346.6046.96119,812
3/3/201546.7447.1846.5947.0050,854
3/2/201546.6147.1446.6147.0098,499
2/27/201547.8248.0046.1846.6272,604
2/26/201546.8547.6346.7147.6148,337
2/25/201546.9447.1046.6846.9123,265
2/24/201546.4647.2446.4647.0735,098
2/23/201546.7147.0346.2946.4756,909
2/20/201547.1047.1046.5846.9841,943
2/19/201546.3147.3346.3147.0646,277
2/18/201546.2246.9246.1146.3780,755
2/17/201546.6146.8946.2246.3844,139
2/13/201546.5446.9646.2746.7144,423
2/12/201546.5946.9046.5046.6928,245
2/11/201546.6446.7446.2546.5039,507
2/10/201547.4247.4246.5747.0037,128
2/9/201547.6847.7946.7146.9450,078
2/6/201548.3748.8047.5147.68105,659
2/5/201546.6348.3246.1548.15163,167
2/4/201546.4747.1046.2746.36107,927
2/3/201545.1646.6945.1646.45112,608
2/2/201544.0245.2744.0045.2089,904
1/30/201543.5743.9843.3443.7484,238
1/29/201543.3544.0743.0344.00100,064
1/28/201544.1144.1143.0043.2355,053
1/27/201543.9544.9143.9144.1082,115
1/26/201544.2544.7143.7044.5870,697
1/23/201544.6644.8644.0344.4055,883
1/22/201544.3944.8843.7344.6798,205
1/21/201543.9544.5343.6044.2375,227
1/20/201544.0544.4343.5343.8969,776
1/16/201543.3344.3743.3344.1093,471
1/15/201543.5243.8143.1243.5759,512
1/14/201543.6543.9943.1243.3563,257
1/13/201544.4844.8543.5444.0773,077
1/12/201544.9345.1044.0544.2182,707
1/9/201545.1445.1444.5344.8146,713
1/8/201545.8046.1144.8545.2044,522
1/7/201545.5045.5044.5845.40102,780
1/6/201545.1545.6344.5345.20114,965
1/5/201545.8145.8143.8944.32183,532
1/2/201546.2446.7045.0245.8859,477
12/31/201446.8546.9346.0746.3365,805
12/30/201446.5347.0546.4746.6049,265
12/29/201446.4746.8346.0746.5327,805
12/26/201447.0847.0846.2046.3226,949
12/24/201447.0647.0646.6946.8220,880
12/23/201447.1947.2946.7246.8663,356
12/22/201446.6247.0546.3546.8651,983
12/19/201446.4747.1845.7546.69129,330
12/18/201446.1446.6545.4946.5194,827
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center