$30.87 +0.68 (%) Envestnet Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENV historical data

Date Open High Low Close Volume
8/28/201530.0731.2329.9630.87341,449
8/27/201530.4831.0029.5830.19416,365
8/26/201530.0330.2529.1430.08668,137
8/25/201530.7730.9829.2629.33619,628
8/24/201529.0831.2628.5829.86688,795
8/21/201531.4432.4530.9631.07570,377
8/20/201532.3132.5431.8032.06559,175
8/19/201533.3333.3332.6032.85392,255
8/18/201534.1234.1232.7733.41464,144
8/17/201533.5634.3733.1334.02518,721
8/14/201535.0635.2233.5233.83883,225
8/13/201535.4535.9934.0835.10868,974
8/12/201530.5737.1230.4635.793,520,003
8/11/201542.0042.0029.1029.385,236,923
8/10/201544.5145.3644.2345.21361,008
8/7/201544.5044.9143.7344.07352,570
8/6/201546.3446.4544.4444.61405,812
8/5/201545.3846.3145.0046.12295,104
8/4/201544.5245.2544.5045.15212,465
8/3/201545.1845.1843.9544.62224,888
7/31/201543.7045.3443.4045.29274,027
7/30/201543.5943.7542.9843.55224,895
7/29/201543.1044.0642.4343.86494,729
7/28/201544.4544.4543.1443.48369,964
7/27/201543.7444.2942.9944.22438,230
7/24/201544.0444.2643.8044.08278,757
7/23/201544.5744.5943.6144.24426,660
7/22/201542.5344.4942.4844.38598,615
7/21/201542.0442.8341.8342.76340,517
7/20/201542.0842.2041.4342.17208,039
7/17/201542.0042.0541.3742.00270,324
7/16/201542.0642.4341.8241.91222,092
7/15/201541.9742.0541.2541.92304,186
7/14/201543.9444.0341.5541.92309,338
7/13/201543.6044.0043.2843.87372,171
7/10/201544.3744.4442.3543.44480,877
7/9/201542.9546.1342.9543.85623,153
7/8/201542.1342.2241.4641.77316,432
7/7/201541.9642.9841.4942.52502,636
7/6/201540.6041.2640.4341.22272,047
7/2/201541.8241.8240.7141.18200,281
7/1/201541.5442.7641.1541.59276,045
6/30/201541.7441.9040.3840.43427,647
6/29/201542.4042.7841.3341.36368,919
6/26/201542.9043.2042.3342.90258,789
6/25/201542.8043.1242.4142.89176,876
6/24/201542.8243.0842.3542.61230,585
6/23/201542.7943.3942.5843.00206,616
6/22/201542.0742.8341.8842.67249,566
6/19/201543.1343.1341.5041.79506,285
6/18/201543.2543.5342.9842.99220,231
6/17/201543.5243.5543.1043.17183,311
6/16/201542.9343.5742.5843.37342,112
6/15/201542.9043.3842.5343.08400,577
6/12/201543.6143.6442.9943.23391,969
6/11/201544.1544.5243.6043.67138,319
6/10/201543.7544.5443.7244.12253,546
6/9/201543.5743.7943.0043.54188,567
6/8/201543.5644.0043.4643.66266,329
6/5/201543.9544.7143.5444.01236,761
6/4/201544.0544.5143.7544.11279,935
6/3/201543.3444.6143.1944.18397,738
6/2/201543.9044.5543.2443.26237,135
6/1/201544.2444.4142.9644.28374,802
5/29/201544.7244.7243.5343.81214,709
5/28/201544.7845.0544.2744.68138,730
5/27/201544.3745.4043.7844.83210,475
5/26/201544.6544.8244.1644.20222,475
5/22/201545.0945.4644.7044.82194,676
5/21/201545.6045.7845.0445.12286,686
5/20/201544.9846.4244.7645.71625,573
5/19/201544.2944.6843.8644.17271,330
5/18/201544.3644.5143.3444.20347,877
5/15/201544.7544.9843.1944.09612,741
5/14/201544.6144.9143.9644.83478,882
5/13/201544.7344.9943.9044.54290,323
5/12/201544.6344.8943.7744.73466,748
5/11/201548.4948.8044.4444.88947,840
5/8/201546.5049.5943.8048.821,270,223
5/7/201551.5052.5651.5052.38262,707
5/6/201552.6253.0451.3651.76217,733
5/5/201552.9253.4051.7952.67203,490
5/4/201553.2854.0252.7953.22148,338
5/1/201551.5653.3151.3953.02185,349
4/30/201553.9554.2951.2551.26269,611
4/29/201554.1054.9553.8554.36183,448
4/28/201553.8154.4053.2554.2690,558
4/27/201554.6855.2353.3453.61126,313
4/24/201554.6554.6654.2054.3174,932
4/23/201553.7554.7053.7554.53225,537
4/22/201554.3554.4053.5053.83132,591
4/21/201554.3154.6754.2054.20172,087
4/20/201553.3254.2152.8753.7987,028
4/17/201554.3854.6152.8853.00148,223
4/16/201555.3755.5155.0655.13145,830
4/15/201555.5755.7955.0355.35337,959
4/14/201555.3655.8554.4255.07121,607
4/13/201555.8456.4555.2455.48154,322
4/10/201555.8356.1555.1455.64102,963
4/9/201555.7655.8354.8955.52232,717
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!