$41.97 -3.03 (%) Envestnet Inc - NYSE

Oct. 1, 2014 | 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
10/1/201444.8845.1341.7641.97206,475
9/30/201444.8945.5144.6445.00287,373
9/29/201443.9244.9043.8544.83167,873
9/26/201443.7445.3443.6044.69226,589
9/25/201444.9945.0043.3943.44151,840
9/24/201444.0045.2044.0045.00100,726
9/23/201445.2645.2643.8543.98168,445
9/22/201446.3046.5645.5545.58139,099
9/19/201446.7247.1646.1346.63255,920
9/18/201446.0047.1145.7646.63102,103
9/17/201445.4046.1945.3045.7895,568
9/16/201444.2845.6044.1845.52125,916
9/15/201446.6446.6444.2544.48219,163
9/12/201447.6947.6946.5446.8190,835
9/11/201446.1847.7646.1847.6299,116
9/10/201446.8847.2046.0146.59131,950
9/9/201447.3947.3946.6546.76117,132
9/8/201446.6347.5346.4547.49164,178
9/5/201446.5846.8346.2646.81290,321
9/4/201446.5546.9746.4646.79106,073
9/3/201446.6846.9946.4446.54140,239
9/2/201445.9146.9345.6546.42181,256
8/29/201445.1046.3544.7146.01118,566
8/28/201444.7245.2944.2945.0882,785
8/27/201446.0246.6144.4744.98102,869
8/26/201445.7046.6945.3946.34106,781
8/25/201445.5945.9745.1645.5080,610
8/22/201445.0445.9044.4545.19112,995
8/21/201445.1145.4844.0045.05109,895
8/20/201445.7745.9645.0045.14111,219
8/19/201446.4846.6445.9045.9371,827
8/18/201446.0746.7346.0646.4080,321
8/15/201446.7146.7545.0245.65158,576
8/14/201446.9747.3846.0846.24126,286
8/13/201446.2247.0645.9946.73157,482
8/12/201446.0446.3745.6246.0088,296
8/11/201445.5746.6245.4046.23149,435
8/8/201443.7945.6443.7945.31801,572
8/7/201444.7845.0043.6943.84261,077
8/6/201444.2145.0143.9244.68296,689
8/5/201443.7644.5443.5344.47242,140
8/4/201443.8744.2743.1744.00326,536
8/1/201443.5743.9442.7243.65259,917
7/31/201445.0245.2043.5743.61178,660
7/30/201445.7846.1545.5145.81181,012
7/29/201444.7545.5544.5645.29232,862
7/28/201444.8945.2143.9744.67132,787
7/25/201446.0746.3844.8744.94106,903
7/24/201446.3246.8445.8446.62219,265
7/23/201446.1846.3445.7246.23164,283
7/22/201446.4446.7345.5246.07131,405
7/21/201445.3546.4945.0946.13156,538
7/18/201443.9945.8443.9945.71235,409
7/17/201444.6345.2043.8643.94176,890
7/16/201445.7446.0144.9144.98168,120
7/15/201446.9647.4445.3845.55111,480
7/14/201447.0447.3746.5446.95101,372
7/11/201445.7946.5845.5546.42137,115
7/10/201445.2946.4645.0745.90131,905
7/9/201446.3947.2445.9646.43257,545
7/8/201447.6047.6445.7846.25343,575
7/7/201448.6148.6147.4747.61188,930
7/3/201448.1248.8147.5048.79161,479
7/2/201448.8849.3047.5947.86416,788
7/1/201449.3849.3848.6548.88365,482
6/30/201449.3449.4948.6148.92310,939
6/27/201449.2750.3848.8949.301,245,226
6/26/201449.4549.7948.8649.64381,814
6/25/201447.5749.5647.5749.52362,318
6/24/201449.3949.7347.2647.76445,861
6/23/201448.8149.6748.6649.40304,715
6/20/201447.4049.2946.7448.751,243,813
6/19/201446.7747.4146.3247.36398,232
6/18/201447.5047.5945.9346.45553,838
6/17/201448.8249.1647.4047.48546,396
6/16/201446.8949.0646.4749.04442,893
6/13/201445.8747.1945.3646.91296,443
6/12/201445.0046.2444.8045.72323,529
6/11/201444.4345.0344.3545.01191,255
6/10/201444.0344.7543.5644.68287,531
6/9/201442.9444.4442.9444.35218,415
6/6/201442.6843.2942.4442.96159,973
6/5/201441.3042.6040.9642.44263,652
6/4/201440.1841.9139.8541.29223,809
6/3/201440.2540.7939.6340.38142,768
6/2/201440.5240.6239.6740.38150,457
5/30/201441.1241.1240.2340.54126,259
5/29/201440.3541.1639.9840.98211,782
5/28/201440.4740.8539.9740.35107,088
5/27/201440.7141.1940.1940.63121,990
5/23/201439.2340.0038.8839.99119,806
5/22/201439.0539.7738.8539.26157,230
5/21/201438.9239.3638.5039.05124,621
5/20/201439.6640.0038.4038.83197,662
5/19/201438.7739.9638.4939.93199,588
5/16/201438.5638.9638.0338.8992,716
5/15/201438.5638.7137.5938.56171,255
5/14/201438.8039.6138.1238.88270,625
5/13/201438.8339.0838.0238.59365,884
5/12/201436.7438.9736.7438.77225,474
  • Showing 1-100 of 1,052 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center