Envestnet Inc $46.62

up +0.49


22/7/2014 10:38 AM  |  NYSE : ENV  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENV historical data

Date Open High Low Close Volume
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
5/9/201434.6336.6733.8636.62377,209
5/8/201435.4136.9934.8935.16516,865
5/7/201437.9338.2335.2935.74551,446
5/6/201437.9738.3037.6237.92182,224
5/5/201437.3238.3936.7638.24171,364
5/2/201437.7138.0837.2837.74169,427
5/1/201436.7438.1936.2537.45254,221
4/30/201435.5436.9535.1936.85264,454
4/29/201434.4935.8534.4235.66406,887
4/28/201435.0135.1433.2534.37310,893
4/25/201435.5435.9234.5834.75214,727
4/24/201436.6036.7435.1435.80206,013
4/23/201436.4136.9336.2236.25163,645
4/22/201435.8936.6535.5836.51254,006
4/21/201435.9836.1135.4235.8391,057
4/17/201435.4436.5235.2835.91172,486
4/16/201435.3435.6934.5235.59266,936
4/15/201434.2235.1433.1235.02458,644
4/14/201435.2735.5633.8434.14388,565
4/11/201436.0336.5834.1634.72534,626
4/10/201438.4738.5736.3636.62252,235
4/9/201437.4838.4737.3238.4797,263
4/8/201437.1037.5736.7337.26154,284
4/7/201437.3937.8836.7336.97282,164
4/4/201440.0540.0537.0037.73326,890
4/3/201440.6040.9939.5039.74121,503
4/2/201440.5641.3340.1240.72220,026
4/1/201440.3040.8939.8640.50198,908
3/31/201439.8540.1939.4040.18280,832
3/28/201439.0040.0338.8939.36341,449
3/27/201439.6139.9638.3138.98299,517
3/26/201441.3241.6939.6139.75334,636
3/25/201443.6143.6140.9641.08564,146
3/24/201444.6444.6442.4143.00321,724
3/21/201445.7545.8844.6144.76857,524
3/20/201445.1145.5044.2545.42145,838
3/19/201445.0645.4844.6945.08210,649
3/18/201443.4445.6643.2545.16393,763
3/17/201443.3243.8842.6943.29185,304
3/14/201442.5043.5442.3942.96183,535
3/13/201443.0543.5341.8442.83365,949
3/12/201442.9343.2242.7842.92337,416
3/11/201443.4744.0543.0043.18295,998
3/10/201443.6243.9143.0043.50218,527
3/7/201444.5244.9643.3843.73262,404
3/6/201443.3944.7043.3944.06543,459
3/5/201442.3443.1841.9043.14569,938
3/4/201442.6542.9742.2542.44391,416
3/3/201441.6142.0041.0341.97266,613
2/28/201442.3342.6541.1441.84299,769
2/27/201441.9242.3541.6642.20237,468
Trading Center