Envestnet Inc $35.80

down -0.45


24/4/2014 06:40 PM  |  NYSE : ENV  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENV historical data

Date Open High Low Close Volume
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
2/26/201441.7842.1241.2441.97294,064
2/25/201442.1842.2741.5841.71474,317
2/24/201441.8842.5141.5142.13418,946
2/21/201443.2443.2440.4641.83896,603
2/20/201443.1943.7242.8443.27431,527
2/19/201442.7143.4742.5943.14321,447
2/18/201442.8343.5042.7943.39283,440
2/14/201442.9042.9841.2942.45389,128
2/13/201441.2643.1041.0142.90255,738
2/12/201441.4642.3641.3141.73185,472
2/11/201441.1741.7040.3041.41236,943
2/10/201440.1341.3640.1340.93274,549
2/7/201439.2740.2539.0039.94156,019
2/6/201439.8139.9038.8139.10326,627
2/5/201440.2040.6437.6539.70556,858
2/4/201440.7141.3440.3040.48228,039
2/3/201442.6043.2340.3040.50219,888
1/31/201442.2443.0742.2442.75169,711
1/30/201443.1543.7442.2643.10215,241
1/29/201443.1843.8442.3442.52160,026
1/28/201443.4043.8843.4043.74173,609
1/27/201444.1144.7542.3243.40198,786
1/24/201446.0146.0143.2844.02331,482
1/23/201447.2447.4646.1746.36129,116
1/22/201446.2547.8846.2447.50200,559
1/21/201448.0348.1046.0546.25283,667
1/17/201447.8748.5447.3247.45506,754
1/16/201445.7247.9045.4547.87266,084
1/15/201444.5245.8744.3345.79331,647
1/14/201443.0044.4442.6144.30171,895
1/13/201444.0544.2042.3942.75136,688
1/10/201444.5044.5043.8444.04146,646
1/9/201444.2044.4543.6544.40240,876
1/8/201444.0044.2543.6143.93176,398
1/7/201442.9244.7742.9243.96394,059
1/6/201442.0044.3841.8142.52656,905
1/3/201440.1540.3940.0340.36168,847
1/2/201439.9940.1639.1639.98246,211
12/31/201339.4040.6439.2140.30409,269
12/30/201339.0239.8038.7339.24212,827
12/27/201339.4539.4738.6339.01147,160
12/26/201339.0039.6538.7939.24213,177
12/24/201338.5238.9538.3638.86107,555
12/23/201338.7539.0037.9738.57191,301
12/20/201336.6638.5336.3038.47332,309
12/19/201336.8637.2936.3036.66159,926
12/18/201335.7837.3135.7036.88274,575
12/17/201335.9836.1535.4535.78254,297
12/16/201337.0237.3535.9036.02219,643
12/13/201336.7737.2636.0236.54264,010
12/12/201335.6936.9735.6036.70152,293
12/11/201338.1938.1935.4135.77474,681
12/10/201338.7738.7937.9638.19187,484
12/9/201339.0039.2538.0038.79178,686
12/6/201339.2339.5738.9038.99215,793
12/5/201338.3439.1938.0138.8191,132
12/4/201337.5039.2537.3938.32167,740
12/3/201338.9239.3437.3837.67229,902
12/2/201339.7239.9738.4239.07306,986
11/29/201340.2140.3839.6539.7556,366
Trading Center