Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 1:10PM ET - U.S. Markets close in 2 hours and 50 minutes. Dow  1.19% Nasdaq  1.36%

Nelnet Inc. (NNI)

At 12:53PM ET: 17.84   0.22 (1.25%)

MORE ON NNI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 17.25 17.70 17.15 17.62 227,900 17.62 19-Nov-09 17.47 17.79 16.84 17.42 224,600 17.42 18-Nov-09 17.27 18.12 16.98 17.60 449,200 17.60 17-Nov-09 16.90 17.27 16.76 17.05 192,900 17.05 16-Nov-09 16.10 16.95 16.10 16.89 290,900 16.89 13-Nov-09 16.11 16.28 15.83 16.10 133,300 16.10 12-Nov-09 15.87 16.13 15.60 16.09 135,400 16.09 11-Nov-09 15.78 16.13 15.50 15.91 138,100 15.91 10-Nov-09 15.56 16.36 15.45 15.57 260,200 15.57 9-Nov-09 15.02 15.64 14.76 15.64 383,400 15.64 6-Nov-09 14.30 14.82 14.27 14.61 79,600 14.61 5-Nov-09 13.91 14.59 13.78 14.54 98,300 14.54 4-Nov-09 14.61 14.61 13.76 13.80 120,500 13.80 3-Nov-09 13.85 14.64 13.50 14.47 113,000 14.47 2-Nov-09 14.09 14.40 13.49 13.94 115,400 13.94 30-Oct-09 14.32 14.32 13.95 14.03 147,400 14.03 29-Oct-09 14.39 14.61 14.12 14.47 92,700 14.47 28-Oct-09 14.53 14.57 14.09 14.26 173,000 14.26 27-Oct-09 14.63 14.98 14.50 14.65 179,900 14.65 26-Oct-09 14.10 14.83 13.80 14.58 238,100 14.58 23-Oct-09 14.37 14.46 13.89 14.11 172,400 14.11 22-Oct-09 13.56 14.38 13.47 14.27 161,600 14.27 21-Oct-09 13.65 14.33 13.52 13.59 369,200 13.59 20-Oct-09 13.45 13.67 13.34 13.40 155,900 13.40 19-Oct-09 13.52 13.68 13.32 13.51 88,000 13.51 16-Oct-09 13.46 13.64 13.24 13.44 121,000 13.44 15-Oct-09 13.59 13.74 13.33 13.63 61,300 13.63 14-Oct-09 13.42 13.80 13.41 13.75 80,100 13.75 13-Oct-09 13.45 13.48 12.89 13.24 125,000 13.24 12-Oct-09 13.76 13.98 13.34 13.43 118,900 13.43 9-Oct-09 13.66 13.85 13.38 13.79 90,500 13.79 8-Oct-09 13.61 14.23 13.41 13.71 149,800 13.71 7-Oct-09 13.07 13.55 13.01 13.55 125,300 13.55 6-Oct-09 12.94 13.26 12.82 13.20 126,500 13.20 5-Oct-09 12.38 12.86 12.32 12.80 112,600 12.80 2-Oct-09 12.06 12.61 11.77 12.39 202,900 12.39 1-Oct-09 12.30 12.38 12.11 12.15 164,600 12.15 30-Sep-09 12.47 12.84 12.04 12.44 301,200 12.44 29-Sep-09 13.15 13.68 13.14 13.22 133,000 13.22 28-Sep-09 12.92 13.13 12.74 13.13 204,200 13.13 25-Sep-09 12.76 13.02 12.55 12.76 197,800 12.76 24-Sep-09 13.50 13.61 12.55 12.77 218,300 12.77 23-Sep-09 13.67 13.91 13.39 13.48 243,500 13.48 22-Sep-09 13.85 13.85 13.25 13.68 550,000 13.68 21-Sep-09 13.97 13.99 13.43 13.79 92,700 13.79 18-Sep-09 14.32 14.32 14.00 14.19 164,200 14.19 17-Sep-09 14.56 14.60 13.81 14.26 288,900 14.26 16-Sep-09 14.45 14.86 14.26 14.69 124,900 14.69 15-Sep-09 14.38 14.80 14.24 14.56 161,900 14.56 14-Sep-09 14.27 14.49 13.93 14.46 206,900 14.46 11-Sep-09 14.37 14.72 14.26 14.46 105,500 14.46 10-Sep-09 14.07 14.37 13.80 14.31 99,300 14.31 9-Sep-09 13.50 14.43 13.50 14.13 186,200 14.13 8-Sep-09 13.35 13.62 13.18 13.44 152,600 13.44 4-Sep-09 13.05 13.33 12.90 13.16 151,900 13.16 3-Sep-09 13.09 13.21 12.75 13.05 165,300 13.05 2-Sep-09 13.64 13.69 12.90 13.07 415,500 13.07 1-Sep-09 14.56 14.58 13.55 13.73 378,900 13.73 31-Aug-09 14.81 14.94 14.25 14.76 155,100 14.76 28-Aug-09 15.48 15.49 14.65 14.95 87,500 14.95 27-Aug-09 15.50 15.50 14.84 15.15 106,300 15.15 26-Aug-09 15.20 15.46 14.97 15.41 132,000 15.41 25-Aug-09 14.92 15.54 14.76 15.27 251,000 15.27 24-Aug-09 14.76 15.24 14.67 14.76 183,100 14.76 21-Aug-09 14.95 15.03 14.51 14.67 286,700 14.67 20-Aug-09 14.31 14.86 14.19 14.79 311,100 14.79 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions