$53.88 -3.49 (%) Envestnet Inc - NYSE

Feb. 27, 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
2/27/201557.0057.0252.0853.881,078,985
2/26/201556.6057.4156.0657.37153,138
2/25/201555.5257.2655.5256.42463,964
2/24/201555.5456.3555.3255.52305,703
2/23/201554.5755.5054.1355.49150,835
2/20/201553.0854.6352.9154.61168,267
2/19/201552.7153.3452.5153.0559,440
2/18/201552.8753.6352.1052.96101,537
2/17/201553.6453.9952.4453.13183,499
2/13/201554.4554.6753.3654.13158,370
2/12/201553.5954.5052.7354.32120,333
2/11/201553.4654.1052.8553.1087,611
2/10/201553.6754.2452.9553.72138,162
2/9/201554.2854.5453.0153.10127,533
2/6/201554.5655.4853.6954.37114,243
2/5/201552.9754.5052.9454.44110,802
2/4/201551.9553.6151.8752.8497,090
2/3/201552.7253.3951.4552.31211,280
2/2/201551.7152.1950.5952.11146,412
1/30/201552.2853.0351.2151.47115,315
1/29/201552.0052.9351.4052.78104,731
1/28/201552.6553.2251.6852.00104,943
1/27/201551.9952.9051.0452.30103,141
1/26/201552.7852.8951.9752.87106,049
1/23/201552.3953.4051.9152.90103,672
1/22/201551.4852.3250.0352.31152,528
1/21/201551.3451.9350.4150.95156,285
1/20/201551.7951.9250.1851.72148,024
1/16/201548.8451.7148.8451.64134,022
1/15/201550.7650.9548.4248.81202,413
1/14/201550.3351.0049.9950.44154,698
1/13/201550.5651.4950.2851.01188,928
1/12/201550.6950.9849.1650.10158,737
1/9/201550.2650.8349.7250.61152,856
1/8/201549.3050.3748.8250.15124,959
1/7/201547.4048.6947.0048.64186,821
1/6/201547.7848.1046.7947.02235,474
1/5/201548.4048.4047.5548.00194,528
1/2/201549.4049.9548.0948.76138,977
12/31/201449.1849.8448.8349.14130,918
12/30/201449.3749.7648.7349.0992,750
12/29/201450.6550.8049.4449.6094,241
12/26/201452.1652.1650.2850.52103,727
12/24/201450.4552.0250.2751.9489,940
12/23/201450.9351.1850.0250.32116,394
12/22/201450.3650.7250.0350.61111,641
12/19/201450.7450.7449.5950.42206,561
12/18/201450.3951.1049.7850.61234,454
12/17/201447.4749.7747.4149.60414,749
12/16/201446.7847.8046.5447.15278,627
12/15/201447.4447.8046.7546.90312,284
12/12/201447.0347.8047.0147.16404,788
12/11/201447.4148.3747.4147.85304,414
12/10/201447.4648.1547.0847.331,737,914
12/9/201446.5747.6544.4847.461,195,472
12/8/201450.7951.1948.6549.27229,110
12/5/201450.0651.0049.8550.97244,780
12/4/201450.7950.9049.5349.79225,245
12/3/201450.8851.8050.5650.72181,374
12/2/201449.7851.0349.7350.93200,939
12/1/201450.5750.6748.8449.55286,913
11/28/201452.5052.5051.1051.1573,911
11/26/201452.3552.9151.5952.51225,931
11/25/201452.6053.0551.8852.17237,727
11/21/201453.0653.0651.6251.77254,257
11/20/201452.1952.6351.8152.09245,423
11/19/201452.8253.2251.6752.58142,085
11/18/201453.1954.0552.4652.81174,259
11/17/201454.3055.0252.7852.83170,856
11/14/201454.3754.8553.7654.50256,079
11/13/201454.4254.7853.6554.11257,943
11/12/201454.2454.8853.3554.25322,590
11/11/201452.2154.5951.5554.50291,502
11/10/201452.4453.1151.8352.12456,244
11/7/201449.4553.9049.1252.16750,330
11/6/201444.1345.2944.0345.29147,190
11/5/201445.5945.5943.8344.24105,661
11/4/201443.3845.2743.1945.16193,614
11/3/201444.4044.4043.3343.66172,069
10/31/201444.4945.1643.9844.42207,594
10/30/201442.9044.0242.6243.38178,046
10/29/201443.5943.5942.4143.01108,043
10/28/201442.3543.7142.2843.62130,149
10/27/201441.6842.3141.0342.1668,042
10/24/201442.0542.1641.3541.95211,135
10/23/201441.1042.5040.9341.94129,226
10/22/201441.8041.8040.4640.5285,730
10/21/201440.7341.9340.6041.7985,167
10/20/201439.9240.5739.7340.44126,579
10/17/201440.0840.4739.4040.18157,653
10/16/201439.0539.8338.5639.48175,626
10/15/201438.3940.0737.9039.67201,620
10/14/201439.5740.1738.8939.07217,057
10/13/201439.2640.2437.7638.94214,075
10/10/201440.2741.0039.0039.10165,985
10/9/201442.2942.3840.4240.57143,470
10/8/201440.9242.3140.2742.20149,176
10/7/201441.4141.8540.7641.08187,502
10/6/201441.9342.0341.0741.74117,222
10/3/201441.6142.4641.6041.85203,587
  • Showing 1-100 of 1,153 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center