ENVESTNET $20.95

down -0.05


21/5/2013 04:21 PM  |  NYSE : ENV  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

ENV historical data

Date Open High Low Close Volume
5/20/2013 21.06 21.29 20.88 21.00 1430
5/17/2013 20.00 21.21 19.88 20.99 7092
5/16/2013 19.62 19.76 19.35 19.59 1743
5/15/2013 19.19 20.12 18.93 19.67 4745
5/14/2013 18.70 19.26 18.68 19.16 984
5/13/2013 18.60 18.76 18.49 18.74 491
5/10/2013 18.59 18.72 18.40 18.58 446
5/9/2013 18.60 18.64 18.39 18.53 696
5/8/2013 18.42 18.73 18.30 18.60 904
5/7/2013 18.35 18.44 18.25 18.44 324
5/6/2013 18.19 18.25 18.05 18.25 216
5/3/2013 17.99 18.25 17.92 18.24 699
5/2/2013 17.64 18.00 17.64 17.98 382
5/1/2013 18.13 18.20 17.40 17.59 1176
4/30/2013 18.25 18.25 18.09 18.22 1052
4/29/2013 18.14 18.25 18.08 18.25 414
4/26/2013 18.22 18.22 18.00 18.13 1127
4/25/2013 18.17 18.34 18.03 18.21 973
4/24/2013 17.81 18.12 17.69 18.09 740
4/23/2013 17.70 18.00 17.57 17.76 1159
4/22/2013 18.09 18.09 17.68 17.71 526
4/19/2013 18.01 18.06 17.91 18.06 418
4/18/2013 17.97 18.21 17.90 18.00 2105
4/17/2013 18.21 18.26 17.35 18.00 759
4/16/2013 18.34 18.48 18.11 18.25 1679
4/15/2013 18.23 18.31 18.00 18.20 1920
4/12/2013 18.13 18.33 18.12 18.25 1712
4/11/2013 18.98 18.98 17.96 18.15 839
4/10/2013 17.55 19.36 17.55 18.89 2980
4/9/2013 17.46 17.55 17.40 17.48 1198
4/8/2013 17.21 17.35 16.97 17.33 1660
4/5/2013 16.93 17.41 16.87 17.23 2417
4/4/2013 17.32 17.40 17.02 17.14 1550
4/3/2013 17.36 17.49 17.15 17.33 3990
4/2/2013 17.38 17.53 17.26 17.39 1188
4/1/2013 17.44 17.51 16.98 17.32 2206
3/28/2013 17.51 17.59 17.34 17.51 715
3/27/2013 17.29 17.60 17.25 17.54 5166
3/26/2013 17.42 17.49 17.26 17.41 1194
3/25/2013 17.59 17.69 17.17 17.31 3059
3/22/2013 16.85 17.88 16.85 17.51 2571
3/21/2013 16.15 16.98 16.15 16.81 2714
3/20/2013 15.95 16.50 15.89 16.26 4301
3/19/2013 15.75 16.01 15.68 15.94 990
3/18/2013 15.53 15.74 15.44 15.69 704
3/15/2013 15.63 15.68 15.50 15.66 947
3/14/2013 15.52 15.60 15.51 15.60 310
3/13/2013 15.53 15.59 15.43 15.55 339
3/12/2013 15.53 15.60 15.34 15.48 169
3/11/2013 15.62 15.64 15.34 15.51 124
3/8/2013 15.71 15.71 15.50 15.68 623
3/7/2013 15.60 15.63 15.15 15.59 298
3/6/2013 15.65 15.67 15.49 15.60 210
3/5/2013 15.39 15.67 15.35 15.65 473
3/4/2013 15.30 15.39 14.90 15.38 361
3/1/2013 15.23 15.39 15.07 15.28 318
2/28/2013 15.33 15.40 15.26 15.34 277
2/27/2013 15.21 15.40 15.10 15.26 354
2/26/2013 15.05 15.25 15.00 15.17 267
2/25/2013 15.32 15.32 15.00 15.01 253
2/22/2013 15.24 15.35 15.22 15.28 426
2/21/2013 15.21 15.39 15.00 15.15 373
2/20/2013 15.39 15.40 15.13 15.23 396
2/19/2013 15.33 15.40 15.25 15.36 487
2/15/2013 15.25 15.37 14.50 15.32 1042
2/14/2013 15.30 15.37 15.21 15.24 158
2/13/2013 15.27 15.35 15.15 15.33 417
2/12/2013 15.30 15.35 15.00 15.21 426
2/11/2013 15.27 15.35 15.03 15.33 629
2/8/2013 14.74 15.35 14.66 15.24 1273
2/7/2013 14.65 14.79 14.51 14.69 383
2/6/2013 14.22 14.62 14.11 14.62 506
2/5/2013 14.27 14.37 14.16 14.29 460
2/4/2013 14.47 14.70 14.09 14.24 537
2/1/2013 13.95 14.58 13.84 14.58 1304
1/31/2013 13.69 13.95 13.58 13.91 443
1/30/2013 13.80 13.81 13.61 13.68 720
1/29/2013 13.79 13.84 13.69 13.78 636
1/28/2013 13.75 13.95 13.68 13.81 1533
1/25/2013 13.51 13.82 13.41 13.77 447
1/24/2013 13.39 13.48 13.19 13.44 327
1/23/2013 13.44 13.51 13.34 13.37 516
1/22/2013 13.41 13.52 13.35 13.49 486
1/18/2013 13.31 13.49 13.18 13.41 446
1/17/2013 13.40 13.47 13.24 13.35 292
1/16/2013 13.69 13.73 13.29 13.31 894
1/15/2013 13.50 13.78 13.37 13.69 919
1/14/2013 13.48 13.69 13.39 13.56 331
1/11/2013 13.57 13.61 13.15 13.52 552
1/10/2013 13.77 13.77 13.50 13.52 703
1/9/2013 13.90 13.92 13.70 13.75 597
1/8/2013 13.91 13.93 13.63 13.83 1089
1/7/2013 13.82 13.95 13.78 13.87 1037
1/4/2013 13.91 13.95 13.84 13.94 898
1/3/2013 13.95 13.95 13.77 13.86 362
1/2/2013 13.95 13.96 13.83 13.91 879
12/31/2012 13.64 13.95 13.64 13.95 569
12/28/2012 13.67 14.00 13.36 13.67 918
12/27/2012 13.54 13.84 13.40 13.71 399
12/26/2012 13.75 13.82 13.47 13.49 581
Marketplace
Trading Center