$32.27 0.00 (%) Envestnet Inc - New York Stock Exchange, Inc.

May. 23, 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
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
3/4/201621.8123.1921.4723.14620,916
3/3/201619.6721.8319.6521.76660,346
3/2/201619.8620.1019.4419.64534,969
3/1/201620.7320.7319.6219.83520,790
2/29/201622.5522.7320.4120.51795,406
2/26/201621.6423.7421.3622.88637,155
2/25/201621.6221.6521.1721.57146,671
2/24/201620.7921.7120.4321.62132,492
2/23/201622.1322.1321.0421.04328,122
2/22/201621.8722.2321.8022.16215,472
2/19/201621.8022.0921.5521.69198,843
2/18/201622.1022.1021.6221.90339,414
2/17/201621.7022.1521.5621.92315,826
2/16/201621.3321.7521.1621.64245,514
2/12/201620.8921.1420.5421.08257,159
2/11/201620.3420.7620.0220.60620,961
2/10/201620.3321.3620.3020.78445,650
2/9/201619.4520.5019.4120.12335,178
2/8/201620.6820.6819.3019.89566,630
2/5/201621.7221.9320.8021.01382,395
2/4/201621.9722.2521.6421.80533,658
2/3/201622.8622.9021.6121.95449,791
2/2/201623.2523.3622.2322.53529,162
2/1/201623.2823.8022.9723.52356,222
1/29/201622.9623.7222.8523.45357,784
1/28/201623.6723.6722.7822.86310,739
1/27/201623.2123.8823.1023.31526,109
1/26/201622.7823.4722.3523.42414,918
1/25/201623.2223.5022.5722.66185,713
1/22/201622.9223.4022.7923.32446,296
1/21/201622.7523.0122.4322.48737,179
1/20/201622.6823.0321.5922.66709,622
1/19/201624.2224.2222.7823.14398,564
1/15/201623.4324.0423.0323.87471,068
1/14/201623.7824.5623.0924.15285,136
1/13/201624.6925.2723.0623.66706,666
1/12/201625.0825.5423.9224.71722,335
1/11/201625.6925.6924.6024.80394,913
1/8/201626.5226.5925.3825.78412,458
1/7/201627.5727.5826.3126.34381,473
1/6/201628.5929.1828.0828.17340,363
1/5/201628.3029.0128.0828.95344,128
1/4/201629.2329.2328.2728.30420,076
12/31/201529.7730.0129.4629.85271,169
12/30/201530.3130.7029.8329.88208,411
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center