$50.45 +0.85 (%) Envestnet Inc - NYSE

Dec. 18, 2014 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENV historical data

Date Open High Low Close Volume
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
10/2/201442.0642.6740.4541.03444,269
10/1/201444.8845.1341.7641.97206,475
9/30/201444.8945.5144.6445.00288,203
9/29/201443.9244.9043.8544.83169,116
9/26/201443.7445.3443.6044.69226,589
9/25/201444.9945.0043.3943.44151,840
9/24/201444.0045.2044.0045.00100,726
9/23/201445.2645.2643.8543.98168,445
9/22/201446.3046.5645.5545.58139,099
9/19/201446.7247.1646.1346.63255,920
9/18/201446.0047.1145.7646.63102,103
9/17/201445.4046.1945.3045.7895,568
9/16/201444.2845.6044.1845.52125,916
9/15/201446.6446.6444.2544.48219,163
9/12/201447.6947.6946.5446.8190,835
9/11/201446.1847.7646.1847.6299,116
9/10/201446.8847.2046.0146.59131,950
9/9/201447.3947.3946.6546.76117,132
9/8/201446.6347.5346.4547.49164,178
9/5/201446.5846.8346.2646.81290,321
9/4/201446.5546.9746.4646.79106,073
9/3/201446.6846.9946.4446.54140,239
9/2/201445.9146.9345.6546.42181,256
8/29/201445.1046.3544.7146.01118,566
8/28/201444.7245.2944.2945.0882,785
8/27/201446.0246.6144.4744.98102,869
8/26/201445.7046.6945.3946.34106,781
8/25/201445.5945.9745.1645.5080,610
8/22/201445.0445.9044.4545.19112,995
8/21/201445.1145.4844.0045.05109,895
8/20/201445.7745.9645.0045.14111,219
8/19/201446.4846.6445.9045.9371,827
8/18/201446.0746.7346.0646.4080,321
8/15/201446.7146.7545.0245.65158,576
8/14/201446.9747.3846.0846.24126,286
8/13/201446.2247.0645.9946.73157,482
8/12/201446.0446.3745.6246.0088,296
8/11/201445.5746.6245.4046.23149,435
8/8/201443.7945.6443.7945.31801,572
8/7/201444.7845.0043.6943.84261,077
8/6/201444.2145.0143.9244.68296,689
8/5/201443.7644.5443.5344.47242,140
8/4/201443.8744.2743.1744.00326,536
8/1/201443.5743.9442.7243.65259,917
7/31/201445.0245.2043.5743.61178,660
7/30/201445.7846.1545.5145.81181,012
7/29/201444.7545.5544.5645.29232,862
7/28/201444.8945.2143.9744.67132,787
  • Showing 1-100 of 1,105 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center