Envestnet Inc (NY: ENV )

57.83 +0.17 (+0.29%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.54 36.95 35.19 36.85 264,451 +1.19(+3.34%)
Apr 29, 2014 34.49 35.85 34.42 35.66 406,887 +1.29(+3.75%)
Apr 28, 2014 35.01 35.14 33.25 34.37 310,893 -0.38(-1.09%)
Apr 25, 2014 35.54 35.92 34.58 34.75 214,727 -1.05(-2.93%)
Apr 24, 2014 36.60 36.74 35.14 35.80 205,849 -0.45(-1.24%)
Apr 23, 2014 36.41 36.93 36.22 36.25 163,645 -0.26(-0.71%)
Apr 22, 2014 35.89 36.65 35.58 36.51 254,006 +0.68(+1.90%)
Apr 21, 2014 35.98 36.11 35.42 35.83 91,057 -0.08(-0.22%)
Apr 17, 2014 35.44 35.91 35.91 35.91 172,500 +0.32(+0.90%)
Apr 16, 2014 35.34 35.69 34.52 35.59 266,936 +0.57(+1.63%)
Apr 15, 2014 34.22 35.14 33.12 35.02 458,644 +0.88(+2.58%)
Apr 14, 2014 35.27 35.56 33.84 34.14 388,565 -0.58(-1.67%)
Apr 11, 2014 36.03 36.58 34.27 34.72 534,626 -1.90(-5.19%)
Apr 10, 2014 38.47 38.57 36.36 36.62 252,235 -1.85(-4.81%)
Apr 09, 2014 37.48 38.47 37.32 38.47 97,263 +1.21(+3.25%)
Apr 08, 2014 37.10 37.57 36.73 37.26 154,284 +0.29(+0.78%)
Apr 07, 2014 37.39 37.88 36.73 36.97 282,164 -0.76(-2.01%)
Apr 04, 2014 40.05 40.05 37.00 37.73 326,890 -2.01(-5.06%)
Apr 03, 2014 40.60 40.98 39.50 39.74 121,503 -0.98(-2.41%)
Apr 02, 2014 40.56 41.33 40.12 40.72 220,026 +0.22(+0.54%)
Apr 01, 2014 40.30 40.89 39.86 40.50 198,908 +0.32(+0.80%)
Mar 31, 2014 39.85 40.19 39.40 40.18 280,550 +0.82(+2.08%)
Mar 28, 2014 39.00 40.03 38.89 39.36 341,449 +0.38(+0.97%)
Mar 27, 2014 39.61 39.95 38.31 38.98 298,137 -0.77(-1.94%)
Mar 26, 2014 41.32 41.69 39.60 39.75 334,636 -1.33(-3.24%)
Mar 25, 2014 43.61 43.61 40.96 41.08 564,146 -1.92(-4.47%)
Mar 24, 2014 44.64 44.64 42.41 43.00 321,724 -1.76(-3.93%)
Mar 21, 2014 45.75 45.88 44.60 44.76 857,524 -0.66(-1.45%)
Mar 20, 2014 45.11 45.50 44.25 45.42 145,838 +0.34(+0.75%)
Mar 19, 2014 45.06 45.48 44.69 45.08 210,649 -0.08(-0.18%)
Mar 18, 2014 43.44 45.66 43.25 45.16 393,763 +1.87(+4.32%)
Mar 17, 2014 43.32 43.88 42.69 43.29 185,304 +0.33(+0.77%)
Mar 14, 2014 42.50 43.54 42.39 42.96 183,535 +0.13(+0.30%)
Mar 13, 2014 43.05 43.53 41.84 42.83 365,949 -0.09(-0.21%)
Mar 12, 2014 42.93 43.22 42.78 42.92 337,416 -0.26(-0.60%)
Mar 11, 2014 43.47 44.05 43.00 43.18 295,998 -0.32(-0.74%)
Mar 10, 2014 43.62 43.91 43.00 43.50 218,527 -0.23(-0.53%)
Mar 07, 2014 44.52 44.96 43.38 43.73 262,404 -0.33(-0.75%)
Mar 06, 2014 43.39 44.70 43.39 44.06 543,459 +0.92(+2.13%)
Mar 05, 2014 42.34 43.18 41.90 43.14 569,938 +0.70(+1.65%)
Mar 04, 2014 42.65 42.97 42.25 42.44 391,416 +0.47(+1.12%)
Mar 03, 2014 41.61 42.00 41.03 41.97 266,613 +0.13(+0.31%)
Feb 28, 2014 42.33 42.65 41.14 41.84 299,769 -0.36(-0.85%)
Feb 27, 2014 41.92 42.35 41.66 42.20 237,468 +0.23(+0.55%)
Feb 26, 2014 41.78 42.12 41.24 41.97 294,064 +0.26(+0.62%)
Feb 25, 2014 42.18 42.27 41.58 41.71 474,117 -0.42(-1.00%)
Feb 24, 2014 41.93 42.46 41.51 42.13 418,933 +0.30(+0.72%)
Feb 21, 2014 43.24 43.24 40.46 41.83 896,603 -1.44(-3.33%)
Feb 20, 2014 43.19 43.72 42.84 43.27 431,527 +0.13(+0.30%)
Feb 19, 2014 42.71 43.47 42.59 43.14 321,447 -0.25(-0.58%)
Feb 18, 2014 42.83 43.50 42.79 43.39 283,438 +0.94(+2.21%)
Feb 14, 2014 42.90 42.45 42.45 42.45 388,000 -0.45(-1.05%)
Feb 13, 2014 41.26 43.10 41.01 42.90 255,738 +1.17(+2.80%)
Feb 12, 2014 41.46 42.36 41.31 41.73 185,472 +0.32(+0.77%)
Feb 11, 2014 41.17 41.70 40.30 41.41 236,943 +0.48(+1.17%)
Feb 10, 2014 40.13 41.36 40.13 40.93 274,549 +0.99(+2.48%)
Feb 07, 2014 39.27 40.25 39.00 39.94 156,019 +0.84(+2.15%)
Feb 06, 2014 39.81 39.90 38.81 39.10 317,127 -0.60(-1.51%)
Feb 05, 2014 40.20 40.64 37.65 39.70 556,858 -0.78(-1.93%)
Feb 04, 2014 40.71 41.34 40.30 40.48 228,039 -0.02(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.