$36.45 +0.24 (%) Envestnet Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENV historical data

Date Open High Low Close Volume
9/30/201636.2836.6936.0836.45185,209
9/29/201636.9237.0736.0136.21221,992
9/28/201638.1038.1036.9237.17188,755
9/27/201637.5137.9337.3837.86290,517
9/26/201638.6438.6437.6237.63140,506
9/23/201639.5740.1038.9738.98243,472
9/22/201638.4039.8238.4039.77276,515
9/21/201638.3038.5037.8038.34270,724
9/20/201637.4338.8737.4338.25285,245
9/19/201637.0037.2636.8537.25376,666
9/16/201637.1437.4336.8536.92286,755
9/15/201636.3737.3036.2537.15159,669
9/14/201636.8137.0736.2536.54203,122
9/13/201638.0738.2836.4636.75250,174
9/12/201638.1938.6538.1338.46214,639
9/9/201639.6339.7038.1938.20190,248
9/8/201640.2640.2639.8440.06181,726
9/7/201640.5440.8840.0840.17199,220
9/6/201640.6941.0240.5240.56167,697
9/2/201640.0140.6339.9940.62123,527
9/1/201639.4839.9539.2539.91117,260
8/31/201639.6939.8539.1139.51162,483
8/30/201639.4339.8039.3439.77232,115
8/29/201639.9540.2839.3939.43125,679
8/26/201639.2440.3439.2439.95383,771
8/25/201639.1439.6238.7739.21350,517
8/24/201639.2239.5139.0839.18229,886
8/23/201638.9139.5938.9139.42117,412
8/22/201638.7238.9238.2238.90110,556
8/19/201638.7638.9838.2038.69137,058
8/18/201638.5138.8538.3138.82114,692
8/17/201638.1238.4837.8438.34134,680
8/16/201638.8938.9838.1838.22192,751
8/15/201639.1039.3638.9439.00234,085
8/12/201638.7439.0938.5339.05209,402
8/11/201637.5838.6137.5438.53246,558
8/10/201637.0937.9736.8837.61320,547
8/9/201638.0138.8733.8837.051,292,011
8/8/201639.9841.4739.6240.87426,281
8/5/201639.9640.8939.6040.18392,935
8/4/201639.3540.0039.0539.89250,399
8/3/201638.0939.4637.7339.26267,004
8/2/201638.3838.6437.5838.05249,724
8/1/201638.0238.6137.7338.28145,832
7/29/201638.5838.5837.4038.17306,959
7/28/201638.8338.9738.1138.66104,668
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center