$45.65 +1.14 (%) Nelnet Inc - NYSE

Oct. 21, 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
6/1/201222.9023.0622.3622.4082,443
5/31/201223.0323.4022.7423.34137,739
5/30/201222.6823.2022.4123.0792,864
5/29/201222.9723.1922.8223.0276,454
5/25/201222.6222.7922.3622.7774,886
5/24/201222.6622.7922.2622.6045,959
5/23/201222.4822.6922.1722.6849,494
5/22/201223.0523.3222.5422.7285,891
5/21/201222.7123.0722.4423.0768,416
5/18/201223.0323.2022.4422.60120,710
5/17/201223.3923.5623.0823.0871,902
5/16/201223.6923.7923.3923.4151,006
5/15/201223.5023.8223.3823.6566,156
5/14/201223.6223.8723.4823.5582,583
5/11/201223.8024.1723.6423.9271,715
5/10/201224.4324.4423.7723.9999,819
5/9/201224.2124.4323.9924.3493,458
5/8/201224.0824.4923.9124.43120,845
5/7/201224.3524.6224.1724.2857,223
5/4/201224.7924.7924.2624.44106,818
5/3/201225.1525.1924.7524.9671,507
5/2/201225.3025.3224.9325.2176,710
5/1/201225.7426.1625.4325.5175,713
4/30/201225.7926.1325.7425.8285,043
4/27/201225.5325.9825.3125.8990,140
4/26/201225.3825.5725.1925.4227,826
4/25/201225.4625.8425.3325.4644,664
4/24/201224.9725.3724.8525.2489,228
4/23/201224.9225.1024.6525.0096,265
4/20/201224.9925.7124.9525.32120,285
4/19/201224.9725.0224.4324.7683,626
4/18/201225.3525.3524.8024.8880,948
4/17/201225.5525.8625.4225.5170,461
4/16/201224.9225.5524.7825.3795,895
4/13/201225.1125.1124.7724.7872,180
4/12/201225.0425.4025.0025.2698,159
4/11/201224.9525.1924.8125.0892,710
4/10/201225.0225.1524.4924.70165,980
4/9/201225.3025.3024.8525.0076,179
4/5/201225.6326.0225.5425.7390,528
4/4/201226.0526.1525.5925.7963,222
4/3/201226.4526.4626.0426.3055,151
4/2/201225.7826.6425.7326.54124,916
3/30/201226.1526.1525.5225.91101,105
3/29/201226.2426.4025.8425.9674,562
3/28/201226.4826.5426.1226.4440,933
3/27/201226.8127.0926.4026.46130,688
3/26/201226.8127.0926.6226.7490,811
3/23/201226.5126.5826.3226.5452,040
3/22/201226.2526.6226.0726.46125,106
3/21/201226.5226.7326.3426.5166,237
3/20/201226.5026.7826.3726.4052,437
3/19/201226.5927.0526.5926.6695,106
3/16/201226.8626.9926.5626.66195,429
3/15/201226.5427.0126.5026.84100,228
3/14/201226.6126.9826.4026.6581,862
3/13/201226.4826.6826.1926.67116,227
3/12/201226.4626.4626.0626.2567,719
3/9/201225.9826.4825.6926.40129,016
3/8/201225.7226.0325.3225.98115,884
3/7/201225.6825.8525.4125.6576,110
3/6/201226.0126.3225.4325.5586,256
3/5/201225.5926.3525.5726.33125,972
3/2/201225.9326.1025.3525.58121,390
3/1/201226.5626.7925.8225.87153,229
2/29/201226.7027.2026.1826.42318,268
2/28/201225.9026.0125.4225.5497,783
2/27/201225.6525.9925.3225.9334,933
2/24/201226.1026.3425.7425.8742,012
2/23/201225.9026.3625.6926.0560,342
2/22/201225.8226.0725.6225.9672,764
2/21/201226.0326.0825.7325.9953,717
2/17/201226.0426.0425.8025.9358,954
2/16/201225.2726.0025.2526.0068,964
2/15/201226.0726.0725.2225.26100,469
2/14/201225.7426.0025.5126.0084,918
2/13/201225.9926.2125.8625.9145,050
2/10/201225.5825.8725.3525.7863,465
2/9/201226.0026.1125.8225.8843,811
2/8/201225.9326.2125.8026.00102,519
2/7/201225.7826.0225.6825.9373,268
2/6/201226.0226.0225.5425.7451,294
2/3/201225.7226.2025.6526.1695,432
2/2/201225.7025.9825.3025.35133,747
2/1/201224.7525.6724.7125.59253,672
1/31/201224.4824.7624.3224.6575,850
1/30/201224.6024.6624.2624.3289,488
1/27/201224.5924.9024.4824.7975,338
1/26/201224.8124.9024.4824.7457,543
1/25/201224.6324.8424.4424.7252,306
1/24/201224.5524.7524.2524.6966,157
1/23/201224.5224.8224.4524.6748,303
1/20/201224.2924.6824.2124.4979,474
1/19/201224.5024.7024.2924.3391,493
1/18/201224.0324.5023.8024.4356,594
1/17/201223.9624.3523.9124.0492,648
1/13/201223.9224.1823.7223.9050,808
1/12/201224.3324.3524.1224.2642,348
1/11/201224.0224.3424.0224.3143,858
1/10/201224.2324.3024.0024.17139,803
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center