$34.45 +0.65 (%) Envestnet Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 12:57 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
12/6/201634.4534.4533.1533.80551,395
12/5/201634.4535.0534.0534.25191,541
12/2/201634.3534.5033.7034.25217,429
12/1/201636.0036.2533.9034.25302,530
11/30/201637.7537.9536.1036.10213,330
11/29/201638.8539.1037.4037.40245,006
11/28/201638.9039.1538.3538.75206,648
11/25/201639.2039.2038.6538.9546,284
11/23/201639.0039.6538.8539.10144,213
11/22/201638.9539.4538.8039.10306,727
11/21/201638.2538.8537.9038.75226,130
11/18/201638.0038.5537.6038.20203,908
11/17/201637.0538.2036.9037.90211,330
11/16/201636.5037.1036.1536.80169,414
11/15/201636.0036.6536.0036.35121,931
11/14/201635.8036.1035.3035.80205,210
11/11/201633.7035.8033.7035.80304,013
11/10/201633.3034.5533.2533.75377,673
11/9/201632.5032.9531.8032.75461,958
11/8/201635.0035.0031.0532.75470,966
11/7/201635.4535.4534.0534.05324,372
11/4/201633.9534.9533.5033.80245,511
11/3/201633.5034.1033.4033.95215,120
11/2/201635.2535.2533.5533.60287,596
11/1/201635.2535.7034.9535.30185,335
10/31/201635.2035.5034.7035.35267,991
10/28/201634.5035.2034.4535.05159,406
10/27/201635.2035.2534.3034.55165,129
10/26/201635.9036.1535.0535.0599,814
10/25/201637.6538.0036.0036.10214,880
10/24/201637.1537.7037.1537.50114,151
10/21/201636.2337.0436.1236.80147,105
10/20/201636.4336.8736.1636.74185,452
10/19/201635.8836.7535.6236.50192,925
10/18/201635.9936.1235.4535.89200,748
10/17/201635.6035.8835.4035.59187,966
10/14/201636.3136.4635.2835.58249,660
10/13/201636.0436.4035.9336.27230,308
10/12/201635.9536.5735.6936.45166,467
10/11/201636.9336.9335.5536.00153,905
10/10/201636.6437.3436.6436.97248,794
10/7/201636.5636.6935.7236.29204,368
10/6/201636.7837.0036.1736.57234,833
10/5/201637.1737.6436.7836.82221,684
10/4/201636.5737.1036.2136.88155,283
10/3/201636.2636.8836.0736.57150,190
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center