Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nelnet Inc (NY: NNI )

99.35 -0.86 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.870 10.45 9.870 10.06 264,746 +0.26(+2.65%)
Apr 29, 2008 9.972 9.972 9.201 9.799 447,139 -0.48(-4.67%)
Apr 28, 2008 9.925 10.48 9.925 10.28 550,125 +0.32(+3.24%)
Apr 25, 2008 9.886 10.04 9.807 9.956 252,910 +0.05(+0.48%)
Apr 24, 2008 9.485 10.03 9.304 9.909 172,949 +0.49(+5.18%)
Apr 23, 2008 9.555 9.665 9.343 9.422 103,503 -0.13(-1.32%)
Apr 22, 2008 9.595 9.744 9.319 9.547 135,361 -0.13(-1.30%)
Apr 21, 2008 9.917 10.01 9.626 9.673 289,824 -0.35(-3.53%)
Apr 18, 2008 9.933 10.36 9.909 10.03 392,281 +0.21(+2.16%)
Apr 17, 2008 9.178 9.836 9.162 9.815 324,494 +0.61(+6.67%)
Apr 16, 2008 9.201 9.256 9.028 9.201 500,808 +0.08(+0.86%)
Apr 15, 2008 9.296 9.398 9.091 9.123 303,146 -0.17(-1.86%)
Apr 14, 2008 9.618 9.626 9.217 9.296 219,722 -0.35(-3.67%)
Apr 11, 2008 10.01 10.44 9.579 9.650 645,052 -0.57(-5.62%)
Apr 10, 2008 10.28 10.37 9.799 10.22 664,125 -0.03(-0.31%)
Apr 09, 2008 9.909 10.32 9.658 10.26 678,493 +0.39(+3.90%)
Apr 08, 2008 9.831 9.956 9.524 9.870 285,969 -0.09(-0.87%)
Apr 07, 2008 10.20 10.20 9.728 9.956 348,871 -0.14(-1.40%)
Apr 04, 2008 10.13 10.33 9.878 10.10 401,425 -0.02(-0.23%)
Apr 03, 2008 9.689 10.12 9.579 10.12 407,401 +0.36(+3.71%)
Apr 02, 2008 10.03 10.09 9.697 9.760 416,048 -0.13(-1.35%)
Apr 01, 2008 9.382 9.894 9.052 9.894 809,589 +0.65(+7.06%)
Mar 31, 2008 9.146 9.437 8.808 9.241 372,434 +0.19(+2.09%)
Mar 28, 2008 9.233 9.296 8.816 9.052 410,326 -0.15(-1.62%)
Mar 27, 2008 9.791 9.791 9.099 9.201 317,757 -0.54(-5.57%)
Mar 26, 2008 9.390 10.51 9.288 9.744 412,614 +0.31(+3.34%)
Mar 25, 2008 9.909 9.909 9.304 9.430 312,926 -0.48(-4.84%)
Mar 24, 2008 8.863 9.949 8.863 9.909 443,587 +0.87(+9.57%)
Mar 21, 2008 8.808 9.083 8.682 9.044 465,510 +0.00(+0.00%)
Mar 20, 2008 8.808 9.083 8.682 9.044 465,510 +0.37(+4.26%)
Mar 19, 2008 8.690 8.926 8.446 8.675 268,167 +0.08(+0.91%)
Mar 18, 2008 7.864 8.596 7.849 8.596 262,700 +0.78(+9.96%)
Mar 17, 2008 7.511 7.990 7.275 7.817 396,101 -0.06(-0.70%)
Mar 14, 2008 7.888 8.037 7.613 7.872 471,360 -0.06(-0.69%)
Mar 13, 2008 7.723 8.053 7.479 7.927 305,551 +0.06(+0.70%)
Mar 12, 2008 7.864 8.100 7.676 7.872 339,005 +0.01(+0.10%)
Mar 11, 2008 7.652 7.864 7.573 7.864 438,299 +0.38(+5.04%)
Mar 10, 2008 7.707 7.739 7.306 7.487 267,150 -0.20(-2.56%)
Mar 07, 2008 6.952 7.833 6.944 7.684 783,065 +0.61(+8.56%)
Mar 06, 2008 8.093 8.093 6.787 7.078 828,449 -1.14(-13.88%)
Mar 05, 2008 8.155 8.258 7.880 8.218 452,795 -0.02(-0.19%)
Mar 04, 2008 8.494 8.619 8.069 8.234 283,299 -0.39(-4.56%)
Mar 03, 2008 8.643 8.777 8.384 8.627 373,310 +0.06(+0.64%)
Feb 29, 2008 8.557 9.658 8.352 8.572 468,004 -0.09(-1.09%)
Feb 28, 2008 8.879 8.966 8.195 8.667 430,575 -0.23(-2.56%)
Feb 27, 2008 8.533 9.162 8.391 8.895 425,203 +0.24(+2.72%)
Feb 26, 2008 8.541 8.825 8.360 8.659 384,640 +0.12(+1.38%)
Feb 25, 2008 8.124 8.572 8.006 8.541 466,440 +0.42(+5.13%)
Feb 22, 2008 7.990 8.124 7.786 8.124 186,967 +0.13(+1.67%)
Feb 21, 2008 8.446 8.706 7.990 7.990 323,224 -0.35(-4.24%)
Feb 20, 2008 8.211 8.415 8.037 8.344 245,788 +0.09(+1.05%)
Feb 19, 2008 8.179 8.573 7.943 8.258 514,973 +0.35(+4.48%)
Feb 18, 2008 7.927 7.935 7.707 7.904 0 +0.00(+0.00%)
Feb 15, 2008 7.927 7.935 7.707 7.904 319,410 -0.07(-0.89%)
Feb 14, 2008 7.904 8.022 7.471 7.975 594,521 +0.09(+1.20%)
Feb 13, 2008 8.384 8.384 7.864 7.880 401,171 -0.37(-4.48%)
Feb 12, 2008 8.588 8.730 8.148 8.250 347,257 -0.20(-2.33%)
Feb 11, 2008 9.547 9.547 8.399 8.446 541,930 -1.22(-12.61%)
Feb 08, 2008 9.972 10.09 9.414 9.665 560,240 -0.32(-3.23%)
Feb 07, 2008 9.815 10.19 9.713 9.988 478,480 +0.13(+1.36%)
Feb 06, 2008 10.15 10.90 9.831 9.854 462,045 -0.05(-0.48%)
Feb 05, 2008 10.03 10.56 9.901 9.901 396,339 -0.55(-5.27%)
Feb 04, 2008 10.73 10.92 10.31 10.45 529,850 -0.29(-2.71%)
Feb 01, 2008 10.33 10.77 9.587 10.74 378,028 +0.42(+4.04%)
Jan 31, 2008 9.201 10.45 9.115 10.33 403,841 +0.94(+9.97%)
Jan 30, 2008 9.658 9.894 9.374 9.390 246,424 -0.31(-3.16%)
Jan 29, 2008 9.123 9.807 8.800 9.697 214,890 +0.62(+6.85%)
Jan 28, 2008 8.384 9.131 8.273 9.076 181,575 +0.62(+7.35%)
Jan 25, 2008 9.131 9.233 8.250 8.454 315,850 -0.46(-5.20%)
Jan 24, 2008 9.123 9.241 8.722 8.918 252,019 -0.27(-2.91%)
Jan 23, 2008 7.959 9.312 7.920 9.186 438,299 +0.99(+12.09%)
Jan 22, 2008 7.330 8.643 7.133 8.195 334,828 +0.39(+5.04%)
Jan 21, 2008 7.990 8.211 7.573 7.802 0 +0.00(+0.00%)
Jan 18, 2008 7.990 8.211 7.573 7.802 202,429 -0.22(-2.75%)
Jan 17, 2008 8.478 8.572 7.872 8.022 380,357 -0.60(-6.93%)
Jan 16, 2008 7.707 8.824 7.707 8.619 624,670 +0.79(+10.15%)
Jan 15, 2008 7.809 7.998 7.809 7.825 331,363 -0.17(-2.07%)
Jan 14, 2008 8.258 8.258 7.849 7.990 368,706 -0.16(-1.93%)
Jan 11, 2008 8.258 8.384 8.069 8.148 343,570 -0.17(-2.08%)
Jan 10, 2008 7.802 8.486 7.754 8.321 384,768 +0.42(+5.27%)
Jan 09, 2008 7.676 7.998 7.440 7.904 390,998 +0.17(+2.13%)
Jan 08, 2008 8.682 8.792 7.699 7.739 411,597 -0.90(-10.38%)
Jan 07, 2008 8.391 8.785 8.336 8.635 630,302 +0.30(+3.58%)
Jan 04, 2008 9.162 9.162 8.321 8.336 440,588 -0.90(-9.79%)
Jan 03, 2008 9.540 9.587 9.241 9.241 207,006 -0.25(-2.65%)
Jan 02, 2008 9.909 9.980 9.343 9.492 271,092 -0.50(-5.04%)
Jan 01, 2008 10.15 10.26 9.587 9.996 0 +0.00(+0.00%)
Dec 31, 2007 10.15 10.26 9.587 9.996 285,206 -0.20(-1.93%)
Dec 28, 2007 10.46 10.54 10.07 10.19 127,154 -0.12(-1.14%)
Dec 27, 2007 10.48 10.55 10.20 10.31 223,663 -0.17(-1.65%)
Dec 26, 2007 10.40 10.60 10.23 10.48 185,899 -0.08(-0.75%)
Dec 24, 2007 10.07 10.60 10.07 10.56 104,520 +0.28(+2.75%)
Dec 21, 2007 9.673 10.28 9.445 10.28 585,544 +0.85(+9.01%)
Dec 20, 2007 9.689 9.909 9.241 9.430 226,037 -0.13(-1.32%)
Dec 19, 2007 10.15 10.15 9.343 9.555 418,465 -0.63(-6.18%)
Dec 18, 2007 9.831 10.30 9.768 10.18 412,742 +0.53(+5.46%)
Dec 17, 2007 9.831 9.941 9.650 9.658 336,703 -0.17(-1.68%)
Dec 14, 2007 9.996 10.17 9.720 9.823 174,073 -0.37(-3.63%)
Dec 13, 2007 10.01 10.25 9.823 10.19 231,166 +0.08(+0.78%)
Dec 12, 2007 10.81 11.17 9.901 10.11 684,050 -0.48(-4.53%)
Dec 11, 2007 11.21 11.25 10.49 10.59 448,726 -0.50(-4.54%)
Dec 10, 2007 10.88 11.18 10.72 11.10 258,122 +0.21(+1.95%)
Dec 07, 2007 11.04 11.07 10.74 10.88 196,961 -0.06(-0.58%)
Dec 06, 2007 10.03 10.95 9.933 10.95 478,099 +0.84(+8.33%)
Dec 05, 2007 10.24 10.39 10.03 10.11 197,851 -0.14(-1.38%)
Dec 04, 2007 10.44 10.59 10.20 10.25 306,441 -0.24(-2.32%)
Dec 03, 2007 10.78 10.78 10.32 10.49 355,649 -0.35(-3.26%)
Nov 30, 2007 10.46 10.95 10.46 10.85 392,143 +0.53(+5.11%)
Nov 29, 2007 10.15 10.46 10.04 10.32 440,588 +0.09(+0.92%)
Nov 28, 2007 10.50 10.85 10.13 10.22 846,718 -0.28(-2.62%)
Nov 27, 2007 10.14 10.66 9.862 10.50 620,511 +0.42(+4.22%)
Nov 26, 2007 10.82 11.29 10.02 10.07 610,593 -0.75(-6.90%)
Nov 23, 2007 10.44 10.91 10.44 10.82 262,573 +0.40(+3.85%)
Nov 21, 2007 10.11 10.68 10.11 10.42 568,887 +0.28(+2.71%)
Nov 20, 2007 10.46 10.92 9.870 10.15 662,599 -0.36(-3.44%)
Nov 19, 2007 11.03 11.10 10.47 10.51 475,556 -0.62(-5.58%)
Nov 16, 2007 11.40 11.51 11.01 11.13 691,018 -0.39(-3.41%)
Nov 15, 2007 11.90 11.99 11.40 11.52 144,828 -0.45(-3.74%)
Nov 14, 2007 12.19 12.50 11.88 11.97 184,881 -0.13(-1.10%)
Nov 13, 2007 11.80 12.10 11.68 12.10 281,391 +0.35(+2.94%)
Nov 12, 2007 12.39 12.43 11.65 11.76 384,448 -0.43(-3.55%)
Nov 09, 2007 11.80 12.35 11.67 12.19 315,596 +0.16(+1.31%)
Nov 08, 2007 11.79 12.10 11.45 12.03 329,201 +0.28(+2.41%)
Nov 07, 2007 12.32 12.38 11.69 11.75 492,721 -0.83(-6.63%)
Nov 06, 2007 12.73 12.86 12.25 12.58 324,878 -0.21(-1.66%)
Nov 05, 2007 12.80 12.87 12.19 12.80 747,792 -0.53(-4.01%)
Nov 02, 2007 14.16 14.53 12.91 13.33 1,147,056 -0.74(-5.25%)
Nov 01, 2007 14.53 14.59 13.74 14.07 445,166 -0.54(-3.71%)
Oct 31, 2007 14.57 14.88 14.31 14.61 244,008 +0.05(+0.32%)
Oct 30, 2007 13.88 14.56 13.88 14.56 251,002 +0.61(+4.34%)
Oct 29, 2007 13.93 14.01 13.74 13.96 207,896 +0.05(+0.34%)
Oct 26, 2007 13.64 13.94 13.60 13.91 204,972 +0.30(+2.20%)
Oct 25, 2007 14.14 14.14 13.48 13.61 375,485 -0.47(-3.35%)
Oct 24, 2007 14.00 14.15 13.86 14.09 336,449 -0.07(-0.50%)
Oct 23, 2007 14.02 14.16 13.84 14.16 509,379 +0.04(+0.28%)
Oct 22, 2007 13.61 14.16 13.23 14.12 584,527 -0.42(-2.92%)
Oct 19, 2007 14.99 15.06 14.45 14.54 358,447 -0.59(-3.90%)
Oct 18, 2007 15.19 15.19 14.90 15.13 243,499 -0.05(-0.36%)
Oct 17, 2007 15.30 15.35 15.00 15.19 220,357 +0.08(+0.52%)
Oct 16, 2007 15.19 15.22 14.93 15.11 198,996 -0.15(-0.98%)
Oct 15, 2007 15.38 15.38 15.08 15.26 379,809 -0.15(-0.97%)
Oct 12, 2007 15.39 15.46 15.30 15.41 255,579 -0.02(-0.10%)
Oct 11, 2007 15.43 15.46 15.28 15.42 192,384 +0.04(+0.26%)
Oct 10, 2007 15.34 15.39 15.03 15.38 224,172 +0.05(+0.31%)
Oct 09, 2007 15.10 15.34 15.10 15.34 156,780 +0.25(+1.67%)
Oct 08, 2007 15.12 15.19 14.90 15.08 439,571 -0.19(-1.24%)
Oct 05, 2007 15.33 15.42 15.07 15.27 543,202 +0.02(+0.15%)
Oct 04, 2007 15.18 15.34 15.14 15.25 152,584 +0.13(+0.83%)
Oct 03, 2007 15.15 15.34 14.86 15.12 343,951 -0.16(-1.03%)
Oct 02, 2007 14.70 15.45 14.65 15.28 445,166 +0.57(+3.85%)
Oct 01, 2007 14.39 14.75 14.27 14.71 430,925 +0.37(+2.58%)
Sep 28, 2007 14.67 14.67 14.16 14.34 345,096 -0.30(-2.04%)
Sep 27, 2007 14.63 14.75 14.46 14.64 242,991 +0.08(+0.54%)
Sep 26, 2007 14.34 14.68 14.33 14.56 439,952 +0.28(+1.93%)
Sep 25, 2007 14.20 14.58 14.12 14.29 472,504 +0.02(+0.17%)
Sep 24, 2007 14.20 14.74 14.17 14.27 250,493 +0.06(+0.39%)
Sep 21, 2007 14.31 14.49 14.11 14.21 339,246 -0.03(-0.22%)
Sep 20, 2007 14.69 14.90 14.23 14.24 290,546 -0.48(-3.26%)
Sep 19, 2007 14.82 15.10 14.68 14.72 393,796 -0.03(-0.21%)
Sep 18, 2007 14.34 14.86 14.12 14.75 432,450 +0.42(+2.91%)
Sep 17, 2007 14.47 14.54 14.23 14.34 241,338 -0.12(-0.82%)
Sep 14, 2007 14.27 14.47 14.16 14.45 395,576 +0.06(+0.44%)
Sep 13, 2007 14.18 14.49 13.96 14.39 316,486 +0.25(+1.78%)
Sep 12, 2007 14.20 14.53 14.10 14.14 351,199 -0.12(-0.83%)
Sep 11, 2007 13.90 14.31 13.83 14.26 299,956 +0.42(+3.01%)
Sep 10, 2007 14.01 14.16 13.73 13.84 341,662 -0.13(-0.96%)
Sep 07, 2007 14.17 15.50 13.78 13.98 318,393 -0.28(-1.93%)
Sep 06, 2007 14.31 14.35 13.86 14.25 296,268 +0.01(+0.05%)
Sep 05, 2007 14.43 14.43 14.12 14.24 196,325 -0.28(-1.90%)
Sep 04, 2007 13.80 14.64 13.76 14.52 283,807 +0.63(+4.53%)
Aug 31, 2007 14.00 14.05 13.59 13.89 115,710 +0.08(+0.57%)
Aug 30, 2007 13.88 14.18 13.76 13.81 122,576 -0.24(-1.68%)
Aug 29, 2007 13.84 14.05 13.66 14.05 147,244 +0.24(+1.71%)
Aug 28, 2007 14.11 14.20 13.53 13.81 337,593 -0.30(-2.12%)
Aug 27, 2007 14.42 14.42 14.08 14.11 160,086 -0.35(-2.45%)
Aug 24, 2007 14.47 14.50 14.12 14.46 238,159 +0.02(+0.16%)
Aug 23, 2007 15.01 15.05 14.34 14.44 205,989 -0.57(-3.82%)
Aug 22, 2007 15.25 15.25 14.92 15.01 152,966 -0.14(-0.93%)
Aug 21, 2007 14.93 15.34 14.42 15.15 231,293 +0.04(+0.26%)
Aug 20, 2007 15.24 15.63 14.99 15.12 334,542 -0.09(-0.57%)
Aug 17, 2007 14.16 15.36 14.16 15.20 479,879 +1.05(+7.39%)
Aug 16, 2007 13.94 14.45 13.57 14.16 675,950 +0.22(+1.58%)
Aug 15, 2007 14.61 15.08 13.90 13.94 401,552 -0.64(-4.37%)
Aug 14, 2007 15.01 15.02 14.34 14.57 302,753 -0.41(-2.73%)
Aug 13, 2007 15.73 15.83 14.73 14.98 554,773 -0.74(-4.70%)
Aug 10, 2007 16.36 16.38 14.42 15.72 1,024,861 -0.68(-4.12%)
Aug 09, 2007 16.51 17.69 16.31 16.40 1,149,218 -0.21(-1.28%)
Aug 08, 2007 14.75 17.98 14.75 16.61 1,541,361 +2.07(+14.22%)
Aug 07, 2007 14.25 14.85 14.23 14.54 638,058 +0.28(+1.93%)
Aug 06, 2007 12.76 14.33 12.76 14.27 819,126 +0.83(+6.21%)
Aug 03, 2007 13.28 14.05 13.21 13.43 553,247 -0.62(-4.42%)
Aug 02, 2007 14.11 14.77 14.00 14.05 759,363 +0.33(+2.41%)
Aug 01, 2007 13.29 13.81 13.16 13.72 759,236 +0.12(+0.87%)
Jul 31, 2007 15.02 15.15 13.44 13.61 861,722 -1.90(-12.27%)
Jul 30, 2007 15.51 15.61 15.07 15.51 505,310 -0.03(-0.20%)
Jul 27, 2007 15.45 15.67 14.91 15.54 338,229 -0.06(-0.35%)
Jul 26, 2007 16.16 16.23 15.30 15.60 372,434 -0.98(-5.89%)
Jul 25, 2007 16.86 16.98 16.31 16.57 230,021 -0.13(-0.80%)
Jul 24, 2007 16.93 17.03 16.66 16.70 462,459 -0.48(-2.79%)
Jul 23, 2007 17.30 17.56 16.76 17.18 549,305 -0.13(-0.77%)
Jul 20, 2007 17.66 17.70 17.30 17.32 243,372 -0.52(-2.91%)
Jul 19, 2007 18.06 18.17 17.78 17.84 274,907 -0.08(-0.44%)
Jul 18, 2007 17.94 18.08 17.67 17.92 227,732 -0.19(-1.04%)
Jul 17, 2007 18.12 18.21 18.06 18.10 157,162 -0.01(-0.04%)
Jul 16, 2007 18.42 18.43 18.08 18.11 244,898 -0.42(-2.29%)
Jul 13, 2007 18.66 18.74 18.39 18.54 256,596 -0.10(-0.55%)
Jul 12, 2007 18.42 18.79 18.35 18.64 217,942 +0.28(+1.54%)
Jul 11, 2007 18.75 18.75 18.25 18.36 437,537 -0.37(-1.97%)
Jul 10, 2007 18.90 19.17 18.64 18.73 241,338 -0.22(-1.16%)
Jul 09, 2007 19.06 19.18 18.76 18.95 187,552 -0.20(-1.07%)
Jul 06, 2007 19.00 19.36 18.91 19.15 151,694 +0.18(+0.95%)
Jul 05, 2007 19.14 19.39 18.82 18.97 171,530 -0.18(-0.94%)
Jul 03, 2007 18.83 19.28 18.83 19.15 161,358 +0.28(+1.46%)
Jul 02, 2007 19.24 19.39 18.78 18.87 459,407 -0.35(-1.80%)
Jun 29, 2007 19.94 20.01 19.11 19.22 307,331 -0.61(-3.05%)
Jun 28, 2007 19.77 19.98 19.70 19.83 257,232 +0.10(+0.52%)
Jun 27, 2007 19.57 19.80 19.22 19.72 252,273 -0.02(-0.08%)
Jun 26, 2007 20.18 20.25 19.67 19.74 249,984 -0.31(-1.53%)
Jun 25, 2007 20.09 20.28 19.83 20.05 522,857 -0.04(-0.20%)
Jun 22, 2007 20.46 20.64 20.02 20.09 1,431,245 -0.57(-2.78%)
Jun 21, 2007 20.85 20.96 20.57 20.66 259,012 -0.19(-0.91%)
Jun 20, 2007 21.33 21.67 20.69 20.85 401,552 -0.35(-1.67%)
Jun 19, 2007 20.84 21.76 20.68 21.20 938,778 +0.92(+4.54%)
Jun 18, 2007 20.33 20.39 20.03 20.28 100,197 -0.07(-0.35%)
Jun 15, 2007 20.53 20.76 20.17 20.35 338,865 -0.31(-1.48%)
Jun 14, 2007 20.32 20.98 20.32 20.66 255,452 +0.42(+2.10%)
Jun 13, 2007 20.30 20.44 20.07 20.24 232,437 +0.12(+0.59%)
Jun 12, 2007 20.16 20.44 19.94 20.12 238,032 +0.02(+0.12%)
Jun 11, 2007 19.61 20.12 19.47 20.09 314,960 +0.52(+2.65%)
Jun 08, 2007 19.66 19.77 19.57 19.57 188,187 -0.18(-0.92%)
Jun 07, 2007 20.09 20.09 19.63 19.76 174,836 -0.22(-1.10%)
Jun 06, 2007 19.83 20.09 19.80 19.98 189,840 +0.12(+0.59%)
Jun 05, 2007 19.79 19.90 19.68 19.86 196,198 +0.04(+0.20%)
Jun 04, 2007 20.20 20.20 19.79 19.82 147,117 -0.33(-1.64%)
Jun 01, 2007 20.05 20.24 19.87 20.15 196,961 +0.12(+0.59%)
May 31, 2007 20.69 20.69 19.72 20.03 366,076 +0.04(+0.20%)
May 30, 2007 19.73 20.01 19.66 19.99 141,268 +0.20(+1.03%)
May 29, 2007 19.70 19.86 19.63 19.79 228,241 +0.03(+0.16%)
May 25, 2007 19.78 19.79 19.46 19.76 162,502 -0.02(-0.12%)
May 24, 2007 19.93 20.00 19.59 19.78 212,092 -0.24(-1.22%)
May 23, 2007 20.21 20.27 19.83 20.02 82,268 -0.13(-0.66%)
May 22, 2007 19.82 20.42 19.61 20.16 241,465 +0.40(+2.03%)
May 21, 2007 19.78 19.91 19.58 19.76 179,795 +0.02(+0.12%)
May 18, 2007 19.96 19.96 19.54 19.73 130,332 -0.09(-0.44%)
May 17, 2007 19.71 19.88 19.47 19.82 105,410 +0.15(+0.76%)
May 16, 2007 19.79 19.79 19.47 19.67 266,514 +0.00(+0.00%)
May 15, 2007 19.39 19.76 19.35 19.67 225,952 +0.17(+0.85%)
May 14, 2007 19.62 19.66 19.50 19.50 96,509 -0.12(-0.60%)
May 11, 2007 19.74 19.74 19.51 19.62 158,306 -0.05(-0.24%)
May 10, 2007 19.76 19.98 19.57 19.67 392,878 -0.42(-2.11%)
May 09, 2007 20.02 20.23 19.71 20.09 128,552 +0.17(+0.87%)
May 08, 2007 20.19 20.19 19.69 19.92 257,741 -0.30(-1.48%)
May 07, 2007 20.32 20.45 20.14 20.22 97,145 -0.10(-0.50%)
May 04, 2007 20.64 20.72 20.24 20.32 211,711 -0.20(-1.00%)
May 03, 2007 20.60 21.00 20.02 20.53 545,172 +0.04(+0.19%)
May 02, 2007 20.60 21.16 20.38 20.49 296,523 -0.15(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.