$45.09 +0.08 (%) Nelnet Inc - NYSE

Oct. 24, 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
10/26/201224.0124.1523.9224.1129,098
10/25/201224.0024.0123.7523.9734,707
10/24/201223.9723.9723.8123.8125,140
10/23/201223.6224.1323.3723.9160,357
10/22/201223.9624.1323.7523.8248,711
10/19/201224.6324.6323.8924.00119,111
10/18/201225.0325.0324.8324.8360,855
10/17/201225.0025.1624.9025.0488,206
10/16/201224.4425.2924.3524.99169,758
10/15/201223.9124.3423.7624.33122,701
10/12/201224.0124.1123.7023.9285,987
10/11/201224.1724.1923.8724.0494,602
10/10/201223.4224.0023.1824.00120,860
10/9/201223.4723.5523.2023.3850,767
10/8/201223.6823.6823.4023.5236,125
10/5/201224.0224.0523.6923.7447,510
10/4/201223.8924.0523.7224.0043,888
10/3/201223.7523.9923.5023.7344,257
10/2/201223.8223.8623.6323.7832,741
10/1/201223.8524.2323.5423.7558,909
9/28/201223.8924.0823.7023.7463,506
9/27/201223.7324.1823.6624.0449,776
9/26/201223.7623.8723.5623.6837,177
9/25/201224.2024.4323.6623.6877,536
9/24/201223.7624.4123.6824.2164,489
9/21/201223.9624.0923.6023.95137,495
9/20/201223.6623.8123.4423.6747,981
9/19/201224.4024.4023.8023.8371,614
9/18/201224.3924.4824.2724.4051,797
9/17/201224.4124.5424.1524.5149,046
9/14/201224.5024.7124.3124.4676,738
9/13/201223.7924.5123.7524.3956,502
9/12/201223.9523.9523.6323.8453,467
9/11/201223.7123.8723.5123.8465,255
9/10/201223.6924.0223.6923.7630,014
9/7/201223.9423.9423.6323.7550,596
9/6/201223.6723.9023.6723.8153,345
9/5/201224.1024.1023.4123.51153,591
9/4/201223.9124.2923.7424.1672,934
8/31/201223.7524.0023.5923.95101,484
8/30/201223.6423.9823.6123.6486,613
8/29/201223.9023.9623.6423.8259,440
8/28/201223.9124.3123.8523.9450,431
8/27/201223.9024.0723.7523.9829,143
8/24/201223.4624.0223.4523.8637,062
8/23/201223.7023.8123.4923.5830,739
8/22/201224.0524.1523.6123.7557,430
8/21/201224.6424.9923.9924.1361,881
8/20/201224.5124.6924.2324.5261,283
8/17/201224.2624.7024.0324.69120,085
8/16/201224.3424.4124.1624.3439,908
8/15/201223.3924.4023.3924.3863,780
8/14/201224.0024.0023.3423.4673,085
8/13/201223.8024.2123.7324.00111,736
8/10/201223.4223.8423.2823.7848,643
8/9/201223.8023.8223.4023.5756,439
8/8/201223.5523.8222.4723.5474,629
8/7/201223.7623.8423.5723.6856,880
8/6/201224.0424.0423.3323.6595,257
8/3/201223.4924.0823.4523.9858,481
8/2/201222.8323.3122.6923.1559,791
8/1/201223.6023.6923.0223.02128,610
7/31/201223.6024.0823.4623.5168,050
7/30/201223.3123.7823.3123.6963,701
7/27/201222.7923.3822.5723.3472,029
7/26/201222.8723.0022.3622.6439,240
7/25/201222.4922.5822.2122.4965,490
7/24/201222.6822.6822.1622.3361,334
7/23/201222.8322.8622.4522.5749,512
7/20/201223.2123.5623.1823.2642,301
7/19/201223.6023.7023.1923.3293,896
7/18/201223.3723.7823.3723.6065,930
7/17/201223.6823.8723.2523.4442,725
7/16/201223.6423.9823.3823.4535,430
7/13/201223.1423.8223.1423.7741,274
7/12/201222.8723.2022.8022.9974,995
7/11/201223.1323.3022.9023.1165,554
7/10/201223.3823.5122.9623.15137,081
7/9/201223.5223.6023.1223.3499,847
7/6/201223.5023.7523.4423.6373,130
7/5/201224.0724.0723.3923.7896,983
7/3/201223.9924.1823.9324.1747,190
7/2/201223.0524.0823.0524.06104,525
6/29/201222.8923.0722.6823.0089,117
6/28/201222.4122.5522.1322.4461,061
6/27/201222.3522.8322.2822.5452,030
6/26/201222.0722.5521.8922.32107,934
6/25/201221.9522.1421.7522.0254,654
6/22/201221.8422.5421.7622.40237,216
6/21/201222.1222.3021.4921.7086,673
6/20/201222.5822.5822.0922.2443,656
6/19/201221.7722.5821.6022.53161,526
6/18/201221.9522.1321.5721.7095,143
6/15/201221.8022.1721.6522.16169,272
6/14/201221.7222.0621.5621.7570,162
6/13/201221.9322.2421.6721.7773,103
6/12/201222.3322.4121.8721.99116,505
6/11/201223.3623.3622.2022.23106,552
6/8/201222.8123.1322.4323.11125,423
6/7/201223.1623.2322.8222.8877,724
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center