Historical Stock Prices

ENV 
$21.01
*  
0.79
3.62%
Get ENV Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 21.72 21.93 20.8 21.01 382,395
02/04/2016 21.97 22.25 21.64 21.8 533,658
02/03/2016 22.86 22.9 21.61 21.95 449,791
02/02/2016 23.25 23.36 22.23 22.53 529,162
02/01/2016 23.28 23.8 22.97 23.52 356,222
01/29/2016 22.96 23.72 22.85 23.45 357,784
01/28/2016 23.67 23.67 22.78 22.86 310,739
01/27/2016 23.21 23.88 23.1 23.31 526,109
01/26/2016 22.78 23.47 22.35 23.42 414,918
01/25/2016 23.22 23.5 22.57 22.66 185,713
01/22/2016 22.92 23.4 22.79 23.32 446,296
01/21/2016 22.75 23.01 22.43 22.48 737,179
01/20/2016 22.68 23.03 21.59 22.66 709,622
01/19/2016 24.22 24.22 22.78 23.14 398,564
01/15/2016 23.43 24.04 23.03 23.87 470,068
01/14/2016 23.78 24.56 23.09 24.15 285,136
01/13/2016 24.69 25.27 23.06 23.66 706,666
01/12/2016 25.08 25.54 23.92 24.71 722,335
01/11/2016 25.69 25.69 24.6 24.8 394,913
01/08/2016 26.52 26.59 25.38 25.78 412,458
01/07/2016 27.57 27.58 26.31 26.34 381,473
01/06/2016 28.59 29.18 28.08 28.17 340,363
01/05/2016 28.3 29.01 28.08 28.95 344,128
01/04/2016 29.23 29.23 28.27 28.3 420,076
12/31/2015 29.77 30.01 29.46 29.85 271,169
12/30/2015 30.31 30.7 29.83 29.88 208,411
12/29/2015 30.41 30.92 30.07 30.31 192,808
12/28/2015 30.63 30.74 29.92 30.29 166,039
12/24/2015 30.66 31.1 30.56 30.73 94,397
12/23/2015 30.33 30.63 30.09 30.6 226,989
12/22/2015 29.9 30.39 29.37 30.3 254,844
12/21/2015 29.69 29.85 29.18 29.81 235,985
12/18/2015 29.93 30.13 29.415 29.61 447,148
12/17/2015 29.95 30.52 29.95 30.03 294,302
12/16/2015 29.51 29.92 29.06 29.89 257,428
12/15/2015 28.59 29.61 28.54 29.24 381,810
12/14/2015 29.42 29.64 28.31 28.41 437,174
12/11/2015 30.22 30.445 29.34 29.41 362,722
12/10/2015 30.55 30.99 30.47 30.66 382,202
12/09/2015 31.37 31.63 30.52 30.55 352,263
12/08/2015 31.98 32.135 31.36 31.41 349,264
12/07/2015 33.16 33.16 32.24 32.46 355,864
12/04/2015 32.92 33.335 32.76 33.15 435,460
12/03/2015 33.34 33.38 32.7 32.93 805,422
12/02/2015 32.55 33.38 32.265 33.27 572,166
12/01/2015 31.87 32.9 31.83 32.49 1,136,293
11/30/2015 32.2 33.15 31.85 32.47 570,580
11/27/2015 31.82 32.32 31.36 32.14 244,477
11/25/2015 31.52 32 31.25 31.9 475,648
11/24/2015 31.22 31.62 30.75 31.57 525,992
11/23/2015 31.3 31.51 30.81 31.32 524,581
11/20/2015 31.44 31.55 30.8 31.48 607,180
11/19/2015 31.79 31.83 30.11 31.22 634,782
11/18/2015 31.69 32.16 31.48 32.01 311,621
11/17/2015 32.51 32.58 31.33 31.7 249,198
11/16/2015 31.44 32.34 31.12 32.28 349,341
11/13/2015 32.35 32.42 31.34 31.56 425,852
11/12/2015 33.35 33.78 32.44 32.55 391,975
11/11/2015 32.05 34.28 31.9765 33.49 559,442
11/10/2015 30.87 32.38 28.66 32.02 1,530,426
11/09/2015 31.33 32.44 30.54 32.01 1,016,517
11/06/2015 31.06 31.81 31.05 31.74 481,154
11/05/2015 31.32 31.5061 30.81 31.32 429,534
*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?