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

Nelnet Inc (NY: NNI )

107.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 9.896 10.48 9.896 10.09 264,034 +0.26(+2.65%)
Apr 29, 2008 9.999 9.999 9.226 9.826 445,938 -0.48(-4.67%)
Apr 28, 2008 9.952 10.50 9.952 10.31 548,647 +0.32(+3.24%)
Apr 25, 2008 9.912 10.07 9.833 9.983 252,231 +0.05(+0.48%)
Apr 24, 2008 9.510 10.05 9.329 9.936 172,485 +0.49(+5.18%)
Apr 23, 2008 9.581 9.691 9.368 9.447 103,225 -0.13(-1.32%)
Apr 22, 2008 9.621 9.770 9.345 9.573 134,998 -0.13(-1.30%)
Apr 21, 2008 9.944 10.04 9.652 9.699 289,046 -0.35(-3.53%)
Apr 18, 2008 9.960 10.39 9.936 10.05 391,227 +0.21(+2.16%)
Apr 17, 2008 9.203 9.863 9.187 9.841 323,622 +0.62(+6.67%)
Apr 16, 2008 9.226 9.281 9.053 9.226 499,463 +0.08(+0.86%)
Apr 15, 2008 9.321 9.423 9.116 9.147 302,332 -0.17(-1.86%)
Apr 14, 2008 9.644 9.652 9.242 9.321 219,131 -0.35(-3.67%)
Apr 11, 2008 10.04 10.47 9.605 9.676 643,319 -0.58(-5.62%)
Apr 10, 2008 10.31 10.40 9.826 10.25 662,341 -0.03(-0.31%)
Apr 09, 2008 9.936 10.35 9.684 10.28 676,671 +0.39(+3.90%)
Apr 08, 2008 9.857 9.983 9.550 9.896 285,201 -0.09(-0.87%)
Apr 07, 2008 10.23 10.23 9.755 9.983 347,934 -0.14(-1.40%)
Apr 04, 2008 10.16 10.36 9.904 10.13 400,346 -0.02(-0.23%)
Apr 03, 2008 9.715 10.15 9.605 10.15 406,307 +0.36(+3.71%)
Apr 02, 2008 10.05 10.12 9.723 9.786 414,930 -0.13(-1.35%)
Apr 01, 2008 9.408 9.920 9.076 9.920 807,414 +0.65(+7.06%)
Mar 31, 2008 9.171 9.463 8.832 9.266 371,433 +0.19(+2.09%)
Mar 28, 2008 9.258 9.321 8.840 9.076 409,223 -0.15(-1.62%)
Mar 27, 2008 9.818 9.818 9.124 9.226 316,904 -0.54(-5.57%)
Mar 26, 2008 9.415 10.54 9.313 9.770 411,506 +0.32(+3.34%)
Mar 25, 2008 9.936 9.936 9.329 9.455 312,085 -0.48(-4.84%)
Mar 24, 2008 8.887 9.975 8.887 9.936 442,395 +0.87(+9.57%)
Mar 21, 2008 8.832 9.108 8.706 9.069 464,260 +0.00(+0.00%)
Mar 20, 2008 8.832 9.108 8.706 9.069 464,260 +0.37(+4.26%)
Mar 19, 2008 8.714 8.950 8.469 8.698 267,447 +0.08(+0.91%)
Mar 18, 2008 7.886 8.619 7.870 8.619 261,994 +0.78(+9.96%)
Mar 17, 2008 7.531 8.012 7.294 7.838 395,037 -0.06(-0.70%)
Mar 14, 2008 7.909 8.059 7.633 7.894 470,093 -0.06(-0.69%)
Mar 13, 2008 7.744 8.075 7.499 7.949 304,730 +0.06(+0.70%)
Mar 12, 2008 7.886 8.122 7.696 7.894 338,094 +0.01(+0.10%)
Mar 11, 2008 7.673 7.886 7.594 7.886 437,122 +0.38(+5.04%)
Mar 10, 2008 7.728 7.759 7.326 7.507 266,432 -0.20(-2.56%)
Mar 07, 2008 6.971 7.854 6.963 7.704 780,961 +0.61(+8.56%)
Mar 06, 2008 8.114 8.114 6.805 7.097 826,223 -1.14(-13.88%)
Mar 05, 2008 8.177 8.280 7.901 8.241 451,579 -0.02(-0.19%)
Mar 04, 2008 8.517 8.643 8.091 8.256 282,538 -0.39(-4.56%)
Mar 03, 2008 8.666 8.800 8.406 8.651 372,307 +0.06(+0.64%)
Feb 29, 2008 8.580 9.684 8.375 8.595 466,747 -0.09(-1.09%)
Feb 28, 2008 8.903 8.990 8.217 8.690 429,418 -0.23(-2.56%)
Feb 27, 2008 8.556 9.187 8.414 8.919 424,060 +0.24(+2.72%)
Feb 26, 2008 8.564 8.849 8.382 8.682 383,607 +0.12(+1.38%)
Feb 25, 2008 8.146 8.595 8.028 8.564 465,187 +0.42(+5.13%)
Feb 22, 2008 8.012 8.146 7.807 8.146 186,465 +0.13(+1.67%)
Feb 21, 2008 8.469 8.729 8.012 8.012 322,356 -0.35(-4.24%)
Feb 20, 2008 8.233 8.438 8.059 8.367 245,128 +0.09(+1.05%)
Feb 19, 2008 8.201 8.596 7.965 8.280 513,590 +0.35(+4.48%)
Feb 18, 2008 7.949 7.957 7.728 7.925 0 +0.00(+0.00%)
Feb 15, 2008 7.949 7.957 7.728 7.925 318,552 -0.07(-0.89%)
Feb 14, 2008 7.925 8.043 7.491 7.996 592,924 +0.09(+1.20%)
Feb 13, 2008 8.406 8.406 7.886 7.901 400,093 -0.37(-4.48%)
Feb 12, 2008 8.611 8.753 8.170 8.272 346,324 -0.20(-2.33%)
Feb 11, 2008 9.573 9.573 8.422 8.469 540,474 -1.22(-12.61%)
Feb 08, 2008 9.999 10.12 9.439 9.691 558,735 -0.32(-3.23%)
Feb 07, 2008 9.841 10.22 9.739 10.01 477,195 +0.13(+1.36%)
Feb 06, 2008 10.18 10.93 9.857 9.881 460,804 -0.05(-0.48%)
Feb 05, 2008 10.05 10.59 9.928 9.928 395,274 -0.55(-5.27%)
Feb 04, 2008 10.76 10.95 10.34 10.48 528,427 -0.29(-2.71%)
Feb 01, 2008 10.36 10.80 9.613 10.77 377,013 +0.42(+4.04%)
Jan 31, 2008 9.226 10.48 9.139 10.35 402,756 +0.94(+9.97%)
Jan 30, 2008 9.684 9.920 9.400 9.415 245,762 -0.31(-3.16%)
Jan 29, 2008 9.147 9.833 8.824 9.723 214,313 +0.62(+6.85%)
Jan 28, 2008 8.406 9.155 8.296 9.100 181,088 +0.62(+7.35%)
Jan 25, 2008 9.155 9.258 8.272 8.477 315,002 -0.47(-5.20%)
Jan 24, 2008 9.147 9.266 8.745 8.942 251,342 -0.27(-2.91%)
Jan 23, 2008 7.980 9.337 7.941 9.210 437,122 +0.99(+12.09%)
Jan 22, 2008 7.349 8.666 7.152 8.217 333,928 +0.39(+5.04%)
Jan 21, 2008 8.012 8.233 7.594 7.823 0 +0.00(+0.00%)
Jan 18, 2008 8.012 8.233 7.594 7.823 201,885 -0.22(-2.74%)
Jan 17, 2008 8.501 8.595 7.894 8.043 379,335 -0.60(-6.93%)
Jan 16, 2008 7.728 8.848 7.728 8.643 622,992 +0.80(+10.15%)
Jan 15, 2008 7.830 8.019 7.830 7.846 330,473 -0.17(-2.07%)
Jan 14, 2008 8.280 8.280 7.870 8.012 367,715 -0.16(-1.93%)
Jan 11, 2008 8.280 8.406 8.091 8.170 342,647 -0.17(-2.08%)
Jan 10, 2008 7.823 8.509 7.775 8.343 383,734 +0.42(+5.27%)
Jan 09, 2008 7.696 8.020 7.460 7.925 389,948 +0.17(+2.13%)
Jan 08, 2008 8.706 8.816 7.720 7.759 410,491 -0.90(-10.38%)
Jan 07, 2008 8.414 8.808 8.359 8.658 628,609 +0.30(+3.58%)
Jan 04, 2008 9.187 9.187 8.343 8.359 439,405 -0.91(-9.79%)
Jan 03, 2008 9.565 9.613 9.266 9.266 206,450 -0.25(-2.65%)
Jan 02, 2008 9.936 10.01 9.368 9.518 270,364 -0.50(-5.04%)
Jan 01, 2008 10.17 10.29 9.613 10.02 0 +0.00(+0.00%)
Dec 31, 2007 10.17 10.29 9.613 10.02 284,440 -0.20(-1.93%)
Dec 28, 2007 10.49 10.57 10.10 10.22 126,812 -0.12(-1.14%)
Dec 27, 2007 10.50 10.58 10.23 10.34 223,063 -0.17(-1.65%)
Dec 26, 2007 10.42 10.63 10.25 10.51 185,399 -0.08(-0.74%)
Dec 24, 2007 10.09 10.63 10.09 10.59 104,239 +0.28(+2.75%)
Dec 21, 2007 9.699 10.31 9.471 10.31 583,971 +0.85(+9.01%)
Dec 20, 2007 9.715 9.936 9.266 9.455 225,430 -0.13(-1.32%)
Dec 19, 2007 10.17 10.17 9.368 9.581 417,341 -0.63(-6.18%)
Dec 18, 2007 9.857 10.33 9.794 10.21 411,633 +0.53(+5.46%)
Dec 17, 2007 9.857 9.967 9.676 9.684 335,799 -0.17(-1.68%)
Dec 14, 2007 10.02 10.20 9.747 9.849 173,606 -0.37(-3.63%)
Dec 13, 2007 10.04 10.28 9.849 10.22 230,545 +0.08(+0.78%)
Dec 12, 2007 10.84 11.20 9.928 10.14 682,213 -0.48(-4.53%)
Dec 11, 2007 11.24 11.28 10.52 10.62 447,521 -0.50(-4.54%)
Dec 10, 2007 10.91 11.21 10.75 11.13 257,429 +0.21(+1.95%)
Dec 07, 2007 11.07 11.10 10.77 10.91 196,432 -0.06(-0.57%)
Dec 06, 2007 10.05 10.98 9.960 10.98 476,814 +0.84(+8.33%)
Dec 05, 2007 10.27 10.42 10.05 10.13 197,320 -0.14(-1.38%)
Dec 04, 2007 10.47 10.61 10.23 10.28 305,618 -0.24(-2.32%)
Dec 03, 2007 10.81 10.81 10.35 10.52 354,694 -0.35(-3.26%)
Nov 30, 2007 10.49 10.98 10.49 10.87 391,089 +0.53(+5.11%)
Nov 29, 2007 10.17 10.49 10.07 10.35 439,405 +0.09(+0.92%)
Nov 28, 2007 10.53 10.87 10.16 10.25 844,444 -0.28(-2.62%)
Nov 27, 2007 10.16 10.69 9.889 10.53 618,844 +0.43(+4.22%)
Nov 26, 2007 10.85 11.32 10.05 10.10 608,953 -0.75(-6.90%)
Nov 23, 2007 10.46 10.94 10.46 10.85 261,867 +0.40(+3.85%)
Nov 21, 2007 10.14 10.71 10.14 10.45 567,358 +0.28(+2.71%)
Nov 20, 2007 10.49 10.95 9.896 10.17 660,819 -0.36(-3.44%)
Nov 19, 2007 11.06 11.13 10.50 10.54 474,278 -0.62(-5.58%)
Nov 16, 2007 11.43 11.54 11.04 11.16 689,162 -0.39(-3.41%)
Nov 15, 2007 11.93 12.03 11.43 11.55 144,439 -0.45(-3.75%)
Nov 14, 2007 12.22 12.53 11.91 12.00 184,385 -0.13(-1.10%)
Nov 13, 2007 11.83 12.14 11.71 12.14 280,635 +0.35(+2.94%)
Nov 12, 2007 12.42 12.47 11.68 11.79 383,416 -0.43(-3.55%)
Nov 09, 2007 11.83 12.38 11.70 12.22 314,748 +0.16(+1.31%)
Nov 08, 2007 11.82 12.14 11.48 12.07 328,317 +0.28(+2.41%)
Nov 07, 2007 12.35 12.41 11.72 11.78 491,398 -0.84(-6.63%)
Nov 06, 2007 12.77 12.89 12.29 12.62 324,005 -0.21(-1.66%)
Nov 05, 2007 12.83 12.90 12.22 12.83 745,784 -0.54(-4.01%)
Nov 02, 2007 14.19 14.57 12.95 13.37 1,143,975 -0.74(-5.25%)
Nov 01, 2007 14.57 14.63 13.78 14.11 443,970 -0.54(-3.71%)
Oct 31, 2007 14.61 14.92 14.35 14.65 243,353 +0.05(+0.32%)
Oct 30, 2007 13.92 14.60 13.92 14.60 250,327 +0.61(+4.34%)
Oct 29, 2007 13.97 14.04 13.78 14.00 207,338 +0.05(+0.34%)
Oct 26, 2007 13.68 13.97 13.63 13.95 204,421 +0.30(+2.19%)
Oct 25, 2007 14.18 14.18 13.52 13.65 374,477 -0.47(-3.35%)
Oct 24, 2007 14.04 14.19 13.89 14.12 335,545 -0.07(-0.50%)
Oct 23, 2007 14.06 14.19 13.88 14.19 508,010 +0.04(+0.28%)
Oct 22, 2007 13.64 14.20 13.26 14.15 582,956 -0.43(-2.92%)
Oct 19, 2007 15.03 15.10 14.49 14.58 357,484 -0.59(-3.90%)
Oct 18, 2007 15.23 15.23 14.94 15.17 242,845 -0.06(-0.36%)
Oct 17, 2007 15.34 15.39 15.04 15.23 219,765 +0.08(+0.52%)
Oct 16, 2007 15.23 15.26 14.97 15.15 198,461 -0.15(-0.98%)
Oct 15, 2007 15.42 15.42 15.12 15.30 378,788 -0.15(-0.97%)
Oct 12, 2007 15.43 15.50 15.34 15.45 254,893 -0.02(-0.10%)
Oct 11, 2007 15.47 15.50 15.32 15.46 191,867 +0.04(+0.26%)
Oct 10, 2007 15.38 15.43 15.07 15.42 223,570 +0.05(+0.31%)
Oct 09, 2007 15.14 15.38 15.14 15.38 156,359 +0.25(+1.67%)
Oct 08, 2007 15.16 15.23 14.94 15.12 438,390 -0.19(-1.24%)
Oct 05, 2007 15.37 15.46 15.11 15.31 541,742 +0.02(+0.16%)
Oct 04, 2007 15.22 15.38 15.18 15.29 152,174 +0.13(+0.83%)
Oct 03, 2007 15.19 15.38 14.90 15.16 343,027 -0.16(-1.03%)
Oct 02, 2007 14.74 15.50 14.69 15.32 443,970 +0.57(+3.85%)
Oct 01, 2007 14.43 14.79 14.31 14.75 429,767 +0.37(+2.58%)
Sep 28, 2007 14.71 14.71 14.19 14.38 344,169 -0.30(-2.04%)
Sep 27, 2007 14.67 14.79 14.50 14.68 242,338 +0.08(+0.54%)
Sep 26, 2007 14.38 14.72 14.37 14.60 438,771 +0.28(+1.93%)
Sep 25, 2007 14.24 14.62 14.15 14.33 471,235 +0.02(+0.16%)
Sep 24, 2007 14.23 14.78 14.21 14.30 249,820 +0.06(+0.39%)
Sep 21, 2007 14.34 14.53 14.15 14.25 338,335 -0.03(-0.22%)
Sep 20, 2007 14.73 14.94 14.27 14.28 289,766 -0.48(-3.26%)
Sep 19, 2007 14.86 15.14 14.71 14.76 392,738 -0.03(-0.21%)
Sep 18, 2007 14.38 14.90 14.16 14.79 431,289 +0.42(+2.91%)
Sep 17, 2007 14.51 14.58 14.27 14.38 240,690 -0.12(-0.82%)
Sep 14, 2007 14.31 14.51 14.19 14.49 394,513 +0.06(+0.44%)
Sep 13, 2007 14.22 14.53 14.00 14.43 315,636 +0.25(+1.78%)
Sep 12, 2007 14.24 14.56 14.14 14.18 350,256 -0.12(-0.83%)
Sep 11, 2007 13.93 14.35 13.86 14.30 299,150 +0.42(+3.01%)
Sep 10, 2007 14.04 14.19 13.77 13.88 340,745 -0.13(-0.96%)
Sep 07, 2007 14.21 15.54 13.82 14.01 317,538 -0.28(-1.93%)
Sep 06, 2007 14.35 14.39 13.89 14.29 295,473 +0.01(+0.06%)
Sep 05, 2007 14.47 14.47 14.15 14.28 195,798 -0.28(-1.90%)
Sep 04, 2007 13.84 14.68 13.80 14.56 283,045 +0.63(+4.53%)
Aug 31, 2007 14.04 14.09 13.63 13.93 115,399 +0.08(+0.57%)
Aug 30, 2007 13.92 14.22 13.80 13.85 122,247 -0.24(-1.68%)
Aug 29, 2007 13.88 14.09 13.70 14.08 146,848 +0.24(+1.71%)
Aug 28, 2007 14.15 14.23 13.57 13.85 336,687 -0.30(-2.12%)
Aug 27, 2007 14.45 14.45 14.12 14.15 159,656 -0.35(-2.45%)
Aug 24, 2007 14.51 14.54 14.15 14.50 237,519 +0.02(+0.16%)
Aug 23, 2007 15.05 15.09 14.38 14.48 205,436 -0.58(-3.82%)
Aug 22, 2007 15.29 15.29 14.96 15.05 152,555 -0.14(-0.93%)
Aug 21, 2007 14.97 15.38 14.45 15.20 230,671 +0.04(+0.26%)
Aug 20, 2007 15.28 15.68 15.03 15.16 333,643 -0.09(-0.57%)
Aug 17, 2007 14.19 15.40 14.19 15.24 478,590 +1.05(+7.39%)
Aug 16, 2007 13.98 14.49 13.61 14.19 674,135 +0.22(+1.58%)
Aug 15, 2007 14.65 15.12 13.94 13.97 400,473 -0.64(-4.37%)
Aug 14, 2007 15.05 15.06 14.38 14.61 301,940 -0.41(-2.73%)
Aug 13, 2007 15.77 15.87 14.77 15.02 553,282 -0.74(-4.70%)
Aug 10, 2007 16.40 16.43 14.45 15.76 1,022,108 -0.68(-4.12%)
Aug 09, 2007 16.55 17.73 16.35 16.44 1,146,131 -0.21(-1.28%)
Aug 08, 2007 14.79 18.03 14.79 16.65 1,537,220 +2.07(+14.22%)
Aug 07, 2007 14.29 14.89 14.27 14.58 636,344 +0.28(+1.93%)
Aug 06, 2007 12.79 14.37 12.79 14.30 816,925 +0.84(+6.21%)
Aug 03, 2007 13.32 14.09 13.25 13.47 551,761 -0.62(-4.42%)
Aug 02, 2007 14.15 14.81 14.04 14.09 757,324 +0.33(+2.41%)
Aug 01, 2007 13.33 13.85 13.19 13.76 757,197 +0.12(+0.87%)
Jul 31, 2007 15.06 15.20 13.48 13.64 859,408 -1.91(-12.27%)
Jul 30, 2007 15.55 15.65 15.11 15.55 503,952 -0.03(-0.20%)
Jul 27, 2007 15.50 15.71 14.95 15.58 337,321 -0.06(-0.35%)
Jul 26, 2007 16.20 16.28 15.35 15.64 371,433 -0.98(-5.89%)
Jul 25, 2007 16.91 17.03 16.35 16.62 229,403 -0.13(-0.80%)
Jul 24, 2007 16.98 17.07 16.71 16.75 461,216 -0.48(-2.79%)
Jul 23, 2007 17.35 17.61 16.80 17.23 547,829 -0.13(-0.77%)
Jul 20, 2007 17.70 17.75 17.35 17.36 242,719 -0.52(-2.91%)
Jul 19, 2007 18.11 18.22 17.83 17.88 274,168 -0.08(-0.44%)
Jul 18, 2007 17.99 18.13 17.72 17.96 227,121 -0.19(-1.04%)
Jul 17, 2007 18.17 18.26 18.11 18.15 156,740 -0.01(-0.04%)
Jul 16, 2007 18.47 18.48 18.13 18.16 244,240 -0.43(-2.29%)
Jul 13, 2007 18.71 18.79 18.44 18.59 255,907 -0.10(-0.55%)
Jul 12, 2007 18.47 18.84 18.40 18.69 217,356 +0.28(+1.54%)
Jul 11, 2007 18.80 18.80 18.29 18.41 436,361 -0.37(-1.97%)
Jul 10, 2007 18.95 19.22 18.69 18.78 240,690 -0.22(-1.16%)
Jul 09, 2007 19.11 19.23 18.82 19.00 187,048 -0.20(-1.07%)
Jul 06, 2007 19.05 19.41 18.96 19.20 151,287 +0.18(+0.95%)
Jul 05, 2007 19.19 19.44 18.87 19.02 171,070 -0.18(-0.94%)
Jul 03, 2007 18.88 19.33 18.88 19.20 160,925 +0.28(+1.46%)
Jul 02, 2007 19.30 19.45 18.83 18.93 458,173 -0.35(-1.80%)
Jun 29, 2007 20.00 20.06 19.16 19.27 306,505 -0.61(-3.05%)
Jun 28, 2007 19.82 20.03 19.75 19.88 256,541 +0.10(+0.52%)
Jun 27, 2007 19.62 19.86 19.27 19.78 251,595 -0.02(-0.08%)
Jun 26, 2007 20.23 20.31 19.72 19.79 249,313 -0.31(-1.53%)
Jun 25, 2007 20.14 20.34 19.89 20.10 521,452 -0.04(-0.20%)
Jun 22, 2007 20.52 20.69 20.07 20.14 1,427,401 -0.58(-2.78%)
Jun 21, 2007 20.90 21.02 20.62 20.72 258,316 -0.19(-0.91%)
Jun 20, 2007 21.39 21.73 20.75 20.90 400,473 -0.35(-1.67%)
Jun 19, 2007 20.90 21.82 20.74 21.26 936,256 +0.92(+4.54%)
Jun 18, 2007 20.38 20.45 20.08 20.34 99,928 -0.07(-0.35%)
Jun 15, 2007 20.59 20.82 20.23 20.41 337,955 -0.31(-1.48%)
Jun 14, 2007 20.38 21.04 20.38 20.72 254,766 +0.43(+2.10%)
Jun 13, 2007 20.35 20.49 20.12 20.29 231,813 +0.12(+0.59%)
Jun 12, 2007 20.22 20.49 20.00 20.17 237,392 +0.02(+0.12%)
Jun 11, 2007 19.66 20.17 19.52 20.15 314,114 +0.52(+2.65%)
Jun 08, 2007 19.71 19.82 19.62 19.63 187,682 -0.18(-0.92%)
Jun 07, 2007 20.15 20.15 19.68 19.81 174,367 -0.22(-1.10%)
Jun 06, 2007 19.88 20.14 19.86 20.03 189,331 +0.12(+0.59%)
Jun 05, 2007 19.84 19.95 19.73 19.91 195,671 +0.04(+0.20%)
Jun 04, 2007 20.26 20.26 19.85 19.87 146,722 -0.33(-1.64%)
Jun 01, 2007 20.11 20.29 19.92 20.20 196,432 +0.12(+0.59%)
May 31, 2007 20.75 20.75 19.77 20.08 365,093 +0.04(+0.20%)
May 30, 2007 19.79 20.06 19.71 20.05 140,888 +0.21(+1.03%)
May 29, 2007 19.75 19.91 19.68 19.84 227,628 +0.03(+0.16%)
May 25, 2007 19.83 19.84 19.51 19.81 162,066 -0.02(-0.12%)
May 24, 2007 19.98 20.05 19.64 19.83 211,523 -0.24(-1.22%)
May 23, 2007 20.27 20.32 19.88 20.08 82,047 -0.13(-0.66%)
May 22, 2007 19.87 20.48 19.67 20.21 240,816 +0.40(+2.03%)
May 21, 2007 19.83 19.96 19.64 19.81 179,312 +0.02(+0.12%)
May 18, 2007 20.01 20.01 19.60 19.79 129,982 -0.09(-0.44%)
May 17, 2007 19.76 19.93 19.52 19.87 105,127 +0.15(+0.76%)
May 16, 2007 19.85 19.85 19.52 19.72 265,798 +0.00(+0.00%)
May 15, 2007 19.44 19.81 19.40 19.72 225,345 +0.17(+0.85%)
May 14, 2007 19.67 19.71 19.55 19.56 96,250 -0.12(-0.60%)
May 11, 2007 19.79 19.79 19.56 19.67 157,881 -0.05(-0.24%)
May 10, 2007 19.82 20.03 19.63 19.72 391,822 -0.43(-2.11%)
May 09, 2007 20.08 20.28 19.76 20.15 128,207 +0.17(+0.87%)
May 08, 2007 20.24 20.24 19.74 19.97 257,048 -0.30(-1.48%)
May 07, 2007 20.38 20.50 20.20 20.27 96,884 -0.10(-0.50%)
May 04, 2007 20.70 20.78 20.30 20.38 211,142 -0.21(-1.00%)
May 03, 2007 20.66 21.05 20.07 20.58 543,708 +0.04(+0.19%)
May 02, 2007 20.66 21.21 20.43 20.54 295,726 -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.