Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ENVE Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
ENVE (ENVE) has the following price history information. Looking back at ENVE historical stock prices for the last five trading days, on October 10, 2014, ENVE opened at $17.83, traded as high as $18.21 and as low as $17.78, and closed at $17.88. Trading volume was a total of 60.20K shares. On October 13, 2014, ENVE opened at $17.94, traded as high as $18.32 and as low as $17.94, and closed at $17.99. Trading volume was a total of 65.30K shares. On October 14, 2014, ENVE opened at $18.13, traded as high as $18.71 and as low as $18.13, and closed at $18.70. Trading volume was a total of 81.00K shares. On October 15, 2014, ENVE opened at $18.52, traded as high as $18.84 and as low as $18.40, and closed at $18.71. Trading volume was a total of 136.10K shares. On October 16, 2014, ENVE opened at $18.47, traded as high as $19.39 and as low as $18.34, and closed at $19.28. Trading volume was a total of 123.10K shares.
ENVE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ENVE shares, starting with a $10,000 purchase of ENVE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 10/16/2014 | ||
| Start price/share: | $12.26 | ||
| End price/share: | $19.28 | ||
| Starting shares: | 815.66 | ||
| Ending shares: | 836.33 | ||
| Dividends reinvested/share: | $0.37 | ||
| Total return: | 61.25% | ||
| Annualized Gain: | 126.30% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,125.00 | ||
| Years: | 0.48 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 10/16/2014 | ||
| Start price/share: | $12.26 | ||
| End price/share: | $19.28 | ||
| Dividends collected/share: | $0.37 | ||
| Total return: | 60.31% | ||
| Annualized Gain: | 124.37% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,031.00 | ||
| Years: | 0.48 | ||
 | |||||
| ENVE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/10/2014 | $17.83 | $18.21 | $17.78 | $17.88 | 60.20K |
| 10/13/2014 | $17.94 | $18.32 | $17.94 | $17.99 | 65.30K |
| 10/14/2014 | $18.13 | $18.71 | $18.13 | $18.70 | 81.00K |
| 10/15/2014 | $18.52 | $18.84 | $18.40 | $18.71 | 136.10K |
| 10/16/2014 | $18.47 | $19.39 | $18.34 | $19.28 | 123.10K |
|
| About ENVE |
| Enventis is a communications provider serving customers in the upper Midwest. Co.'s operations are conducted in three segments: Fiber and Data, which provides Internet Protocol-based video, data and Internet services, and fiber and network solutions; Equipment, which provides advisory, implementation, development and support services for data center, collaboration, communications, security, wireless and equipment solutions; and Telecom, which provides local voice service, Internet, digital TV, and data services. National Independent Billing, Inc., included in Corporate and Other segment, provides billing and customer management software and related services for Co.'s affiliated companies. |
| ENVE Historical Closing Prices | |
| Date | Close |
| 10/10/2014 | $17.88 |
| 10/13/2014 | $17.99 |
| 10/14/2014 | $18.70 |
| 10/15/2014 | $18.71 |
| 10/16/2014 | $19.28 |
| Technology Historical Prices |
| ENVE is categorized under the Technology sector; below are some other companies in the same sector:
ENVI Historical Stock Prices
|
Free ENVE Email Alerts:
ENVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.