Historical Stock Prices

ENV 
$46.01
*  
0.93
2.06%
Get ENV Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 45.1 46.35 44.712 46.01 118,566
08/28/2014 44.72 45.29 44.29 45.08 82,785
08/27/2014 46.022 46.61 44.47 44.98 102,869
08/26/2014 45.7 46.69 45.39 46.34 106,781
08/25/2014 45.59 45.97 45.16 45.5 80,610
08/22/2014 45.04 45.9 44.45 45.19 112,995
08/21/2014 45.11 45.48 44 45.05 109,895
08/20/2014 45.77 45.96 45 45.14 111,219
08/19/2014 46.48 46.64 45.904 45.93 71,827
08/18/2014 46.07 46.73 46.06 46.4 80,321
08/15/2014 46.71 46.75 45.02 45.65 158,576
08/14/2014 46.97 47.3832 46.08 46.24 126,286
08/13/2014 46.22 47.06 45.99 46.73 157,482
08/12/2014 46.04 46.37 45.62 46 88,296
08/11/2014 45.57 46.62 45.4 46.23 149,435
08/08/2014 43.79 45.64 43.79 45.31 801,572
08/07/2014 44.78 45 43.69 43.84 261,077
08/06/2014 44.21 45.01 43.92 44.68 296,689
08/05/2014 43.76 44.54 43.53 44.47 242,140
08/04/2014 43.87 44.27 43.17 44 326,536
08/01/2014 43.57 43.94 42.72 43.65 259,917
07/31/2014 45.02 45.198 43.57 43.61 178,660
07/30/2014 45.78 46.15 45.51 45.81 181,012
07/29/2014 44.75 45.55 44.56 45.29 232,862
07/28/2014 44.89 45.21 43.9675 44.67 126,204
07/25/2014 46.07 46.38 44.87 44.94 106,903
07/24/2014 46.32 46.84 45.84 46.62 219,265
07/23/2014 46.18 46.34 45.72 46.23 164,283
07/22/2014 46.44 46.73 45.52 46.07 131,405
07/21/2014 45.35 46.49 45.09 46.13 156,538
07/18/2014 43.99 45.84 43.99 45.71 235,409
07/17/2014 44.63 45.2 43.86 43.94 176,890
07/16/2014 45.74 46.01 44.91 44.98 168,120
07/15/2014 46.96 47.44 45.38 45.55 111,480
07/14/2014 47.04 47.3699 46.54 46.95 101,372
07/11/2014 45.79 46.58 45.55 46.42 137,115
07/10/2014 45.29 46.46 45.07 45.9 131,905
07/09/2014 46.39 47.24 45.96 46.43 257,545
07/08/2014 47.6 47.644 45.78 46.25 343,575
07/07/2014 48.61 48.61 47.47 47.61 188,930
07/03/2014 48.12 48.81 47.5 48.79 161,479
07/02/2014 48.88 49.3 47.585 47.86 416,788
07/01/2014 49.38 49.38 48.652 48.88 365,482
06/30/2014 49.34 49.49 48.61 48.92 310,939
06/27/2014 49.27 50.38 48.89 49.3 1,245,226
06/26/2014 49.45 49.79 48.86 49.64 381,814
06/25/2014 47.57 49.56 47.57 49.52 362,318
06/24/2014 49.39 49.734 47.26 47.76 445,861
06/23/2014 48.81 49.67 48.66 49.4 304,715
06/20/2014 47.4 49.29 46.74 48.75 1,243,813
06/19/2014 46.77 47.41 46.32 47.36 398,232
06/18/2014 47.5 47.59 45.93 46.45 553,838
06/17/2014 48.82 49.1575 47.4 47.48 546,396
06/16/2014 46.89 49.06 46.47 49.04 442,893
06/13/2014 45.87 47.185 45.36 46.91 296,443
06/12/2014 45 46.2399 44.8 45.72 323,529
06/11/2014 44.43 45.03 44.35 45.01 191,255
06/10/2014 44.03 44.75 43.56 44.68 287,531
06/09/2014 42.94 44.44 42.94 44.35 218,415
06/06/2014 42.68 43.29 42.4401 42.96 159,973
06/05/2014 41.3 42.6 40.96 42.44 263,652
06/04/2014 40.18 41.91 39.85 41.29 223,809
06/03/2014 40.25 40.79 39.63 40.38 142,768
06/02/2014 40.52 40.62 39.67 40.38 150,457
05/30/2014 41.12 41.12 40.23 40.54 126,259
05/29/2014 40.35 41.16 39.98 40.98 211,782
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?