Historical Stock Prices

ENV 
$45.29
*  
1.74
4%
Get ENV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ENV now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 43.7 45.34 43.4 45.29 274,027
07/30/2015 43.59 43.7474 42.98 43.55 224,895
07/29/2015 43.1 44.06 42.43 43.86 494,729
07/28/2015 44.45 44.45 43.14 43.48 369,964
07/27/2015 43.74 44.29 42.99 44.22 438,230
07/24/2015 44.04 44.26 43.8 44.08 278,757
07/23/2015 44.57 44.59 43.61 44.24 426,660
07/22/2015 42.53 44.49 42.48 44.38 598,615
07/21/2015 42.04 42.83 41.83 42.76 340,517
07/20/2015 42.08 42.2 41.43 42.17 208,039
07/17/2015 42 42.05 41.37 42 270,324
07/16/2015 42.06 42.43 41.82 41.91 222,092
07/15/2015 41.97 42.05 41.25 41.92 304,186
07/14/2015 43.94 44.03 41.55 41.92 309,338
07/13/2015 43.6 44 43.28 43.87 372,171
07/10/2015 44.37 44.4399 42.35 43.44 480,877
07/09/2015 42.95 46.13 42.95 43.85 623,153
07/08/2015 42.13 42.22 41.46 41.77 316,432
07/07/2015 41.96 42.98 41.49 42.52 502,636
07/06/2015 40.6 41.26 40.43 41.22 272,047
07/02/2015 41.82 41.82 40.71 41.18 200,281
07/01/2015 41.54 42.76 41.15 41.59 276,045
06/30/2015 41.74 41.9 40.38 40.43 427,647
06/29/2015 42.4 42.78 41.33 41.36 368,919
06/26/2015 42.9 43.2 42.33 42.9 258,789
06/25/2015 42.8 43.12 42.41 42.89 176,876
06/24/2015 42.82 43.08 42.35 42.61 230,585
06/23/2015 42.79 43.39 42.576 43 206,616
06/22/2015 42.07 42.83 41.882 42.67 249,566
06/19/2015 43.13 43.13 41.5 41.79 506,285
06/18/2015 43.25 43.53 42.98 42.99 220,231
06/17/2015 43.52 43.55 43.1 43.17 183,311
06/16/2015 42.93 43.57 42.58 43.37 342,112
06/15/2015 42.9 43.38 42.532 43.08 400,577
06/12/2015 43.61 43.64 42.99 43.23 391,969
06/11/2015 44.15 44.52 43.6 43.67 138,319
06/10/2015 43.75 44.54 43.72 44.12 253,546
06/09/2015 43.57 43.785 42.999 43.54 187,367
06/08/2015 43.56 44 43.46 43.66 266,329
06/05/2015 43.95 44.71 43.54 44.01 236,736
06/04/2015 44.05 44.51 43.745 44.11 279,835
06/03/2015 43.34 44.61 43.19 44.18 397,738
06/02/2015 43.9 44.55 43.24 43.26 237,135
06/01/2015 44.24 44.41 42.96 44.28 374,802
05/29/2015 44.72 44.72 43.53 43.81 214,709
05/28/2015 44.78 45.045 44.27 44.68 138,730
05/27/2015 44.37 45.4 43.775 44.83 210,475
05/26/2015 44.65 44.819 44.16 44.2 222,475
05/22/2015 45.09 45.455 44.7 44.82 194,676
05/21/2015 45.6 45.78 45.04 45.12 286,686
05/20/2015 44.98 46.42 44.76 45.71 625,573
05/19/2015 44.29 44.68 43.86 44.17 271,330
05/18/2015 44.36 44.51 43.34 44.2 347,877
05/15/2015 44.75 44.98 43.19 44.09 612,741
05/14/2015 44.61 44.91 43.96 44.83 478,882
05/13/2015 44.73 44.99 43.9 44.54 290,323
05/12/2015 44.63 44.89 43.77 44.73 466,748
05/11/2015 48.49 48.8 44.435 44.88 947,840
05/08/2015 46.5 49.59 43.8 48.82 1,270,223
05/07/2015 51.5 52.56 51.5 52.38 262,707
05/06/2015 52.62 53.04 51.36 51.76 217,733
05/05/2015 52.92 53.4 51.79 52.67 203,490
05/04/2015 53.28 54.02 52.786 53.22 148,338
05/01/2015 51.56 53.31 51.388 53.02 185,349
04/30/2015 53.95 54.29 51.25 51.26 269,611
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?