$38.66 -0.18 (%) Envestnet Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENV historical data

Date Open High Low Close Volume
7/27/201637.6838.9637.5338.84193,375
7/26/201637.1138.0837.1137.64180,046
7/25/201636.9437.2236.7637.03148,305
7/22/201636.7137.1136.5637.10121,825
7/21/201637.1237.2936.7036.79155,882
7/20/201637.1237.4736.7537.21212,711
7/19/201636.9337.4036.6036.9590,499
7/18/201636.8537.2236.5137.11182,476
7/15/201636.6836.8436.0636.79182,801
7/14/201636.7436.7436.0636.36152,014
7/13/201636.4136.5636.0036.35181,406
7/12/201636.2536.5136.1536.33249,440
7/11/201635.5535.9235.1835.83271,183
7/8/201634.7235.7034.4735.39256,900
7/7/201633.9634.6833.6134.40240,496
7/6/201633.4033.8733.1933.82180,228
7/5/201634.0434.1633.4233.70184,888
7/1/201633.4234.7233.4034.30291,715
6/30/201633.2633.3232.4533.31305,424
6/29/201632.8033.2032.4033.11222,831
6/28/201632.0932.6231.5932.23511,871
6/27/201633.6733.7131.3931.86673,136
6/24/201634.5134.5934.0234.30842,033
6/23/201635.4936.0035.1435.99323,359
6/22/201634.8735.3834.5134.67277,893
6/21/201635.9236.1334.4734.98338,244
6/20/201636.4237.2935.8135.88423,070
6/17/201635.6636.1035.2835.76576,758
6/16/201636.1536.4634.7235.28218,359
6/15/201635.8336.8035.6136.52321,095
6/14/201635.8036.1235.3635.54276,715
6/13/201636.4136.8735.6935.87244,909
6/10/201636.8136.9136.1936.43229,499
6/9/201636.7737.3336.4837.20393,876
6/8/201636.8937.1536.3736.88308,107
6/7/201637.4037.4036.4236.67208,906
6/6/201635.9137.5835.8637.31622,318
6/3/201635.7336.0035.0635.92262,925
6/2/201634.5737.0034.5535.91884,418
6/1/201633.5934.0333.2333.96292,494
5/31/201633.6534.1433.3133.79234,521
5/27/201633.0433.6933.0433.58317,332
5/26/201633.3333.3932.5832.82183,615
5/25/201633.3133.3932.7033.13182,599
5/24/201632.4333.4232.4233.29238,422
5/23/201632.4032.6932.2332.27145,186
5/20/201631.5732.4931.3732.43189,410
5/19/201631.9832.6031.2431.54130,398
5/18/201631.1732.4631.1632.14219,358
5/17/201631.6132.1731.1531.31308,960
5/16/201631.3531.7131.1631.65260,252
5/13/201631.0431.7930.8931.15276,952
5/12/201632.0732.1030.7131.03138,735
5/11/201632.0432.6731.8631.89210,141
5/10/201631.7432.1831.6132.03367,236
5/9/201631.0032.1630.7631.60364,456
5/6/201629.6631.1227.5930.81430,154
5/5/201630.0430.1129.5429.88436,857
5/4/201630.1530.4929.7129.91308,207
5/3/201630.8131.1130.1930.30256,839
5/2/201631.4531.9231.0731.23250,837
4/29/201630.8731.5630.8631.38199,151
4/28/201630.9831.9230.8230.90209,986
4/27/201631.2431.3630.8131.29191,784
4/26/201630.8631.2630.6231.21169,222
4/25/201631.1531.3330.5730.69192,447
4/22/201629.5731.5129.5731.23436,492
4/21/201631.6031.9230.9731.05335,063
4/20/201630.9231.7030.9131.65205,566
4/19/201631.1231.1830.5430.88282,750
4/18/201630.6631.1530.3730.97220,891
4/15/201630.3230.7930.1930.72280,261
4/14/201629.5830.2229.4130.16248,234
4/13/201628.3029.6028.2229.56299,133
4/12/201627.8428.2527.6128.02163,242
4/11/201628.0728.1327.6527.76232,459
4/8/201627.7628.0827.4527.77331,367
4/7/201627.8428.0927.4527.62215,208
4/6/201627.3528.0527.0728.02304,915
4/5/201626.9227.6826.8527.30295,228
4/4/201627.0127.5026.7527.25246,536
4/1/201626.9727.1726.5826.88362,763
3/31/201627.6427.8727.1527.20307,736
3/30/201627.8828.0727.2427.55499,491
3/29/201625.8227.7325.6127.63481,594
3/28/201625.6626.0325.3225.56321,057
3/24/201624.8225.8224.3925.79458,565
3/23/201625.5125.6024.2824.42402,900
3/22/201625.0725.7024.9625.56253,980
3/21/201625.3825.7225.0725.29253,521
3/18/201625.0125.5224.7525.30517,457
3/17/201624.5024.9924.2724.79355,702
3/16/201624.3224.7123.9624.55666,644
3/15/201624.2024.4424.0024.40474,333
3/14/201623.6624.5923.4124.50338,283
3/11/201622.7923.7822.7123.76342,298
3/10/201623.6223.6222.3522.61298,289
3/9/201623.8823.8822.8823.45603,992
3/8/201623.9623.9723.5023.82585,450
3/7/201623.0824.3523.0224.25617,640
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center