Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellie Mae Inc (NY: ELLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.65 26.52 25.58 26.10 355,248 +0.30(+1.16%)
Jan 30, 2014 25.46 26.16 25.46 25.80 173,338 +0.48(+1.90%)
Jan 29, 2014 25.45 25.93 24.95 25.32 199,117 -0.39(-1.52%)
Jan 28, 2014 25.68 26.24 25.37 25.71 406,465 +0.12(+0.47%)
Jan 27, 2014 26.01 26.22 25.26 25.59 189,387 -0.44(-1.69%)
Jan 24, 2014 26.13 26.52 25.85 26.03 196,942 -0.21(-0.80%)
Jan 23, 2014 25.80 26.57 25.80 26.24 274,622 +0.18(+0.69%)
Jan 22, 2014 25.84 26.27 25.67 26.06 312,744 +0.35(+1.36%)
Jan 21, 2014 25.98 26.13 25.60 25.71 425,836 -0.33(-1.27%)
Jan 17, 2014 26.29 26.04 26.04 26.04 289,100 -0.44(-1.66%)
Jan 16, 2014 25.30 27.00 25.30 26.48 1,020,575 +1.13(+4.46%)
Jan 15, 2014 25.73 25.94 24.90 25.35 782,133 -0.38(-1.48%)
Jan 14, 2014 26.75 26.83 25.67 25.73 803,377 -1.03(-3.85%)
Jan 13, 2014 27.02 27.11 26.50 26.76 295,474 -0.39(-1.44%)
Jan 10, 2014 27.41 27.41 26.81 27.15 260,361 -0.22(-0.80%)
Jan 09, 2014 27.44 27.55 27.06 27.37 147,578 +0.03(+0.11%)
Jan 08, 2014 27.42 27.66 27.22 27.34 124,540 -0.16(-0.58%)
Jan 07, 2014 26.85 27.53 26.85 27.50 217,306 +0.68(+2.54%)
Jan 06, 2014 26.99 27.36 26.71 26.82 273,192 -0.12(-0.45%)
Jan 03, 2014 26.81 27.13 26.59 26.94 390,257 +0.12(+0.45%)
Jan 02, 2014 26.77 27.49 26.71 26.82 808,689 -0.05(-0.19%)
Dec 31, 2013 27.90 26.87 26.87 26.87 1,071,900 -1.10(-3.93%)
Dec 30, 2013 27.80 28.42 27.80 27.97 600,933 +0.08(+0.29%)
Dec 27, 2013 28.14 28.53 27.71 27.89 110,028 -0.13(-0.46%)
Dec 26, 2013 27.71 28.33 27.71 28.02 308,134 +0.33(+1.19%)
Dec 24, 2013 27.89 28.26 27.66 27.69 134,256 -0.31(-1.11%)
Dec 23, 2013 28.33 28.49 27.94 28.00 300,928 -0.26(-0.92%)
Dec 20, 2013 27.48 28.63 27.42 28.26 581,155 +0.87(+3.18%)
Dec 19, 2013 27.74 27.95 27.27 27.39 244,226 -0.37(-1.33%)
Dec 18, 2013 27.86 27.91 26.88 27.76 329,426 -0.03(-0.11%)
Dec 17, 2013 27.59 28.04 27.32 27.79 640,667 +0.29(+1.05%)
Dec 16, 2013 26.37 27.72 26.10 27.50 569,829 +1.15(+4.36%)
Dec 13, 2013 26.21 26.55 25.78 26.35 357,104 +0.15(+0.57%)
Dec 12, 2013 26.21 26.48 26.13 26.20 398,998 -0.05(-0.19%)
Dec 11, 2013 26.90 26.90 25.92 26.25 322,936 -0.58(-2.16%)
Dec 10, 2013 27.43 27.52 26.73 26.83 449,798 -0.61(-2.22%)
Dec 09, 2013 26.41 27.51 26.41 27.44 359,449 +0.98(+3.70%)
Dec 06, 2013 27.08 27.29 25.92 26.46 766,593 -0.29(-1.08%)
Dec 05, 2013 26.57 27.09 26.36 26.75 741,903 +0.09(+0.34%)
Dec 04, 2013 27.22 27.28 26.06 26.66 766,819 -0.63(-2.31%)
Dec 03, 2013 27.98 27.98 26.91 27.29 443,071 -0.66(-2.36%)
Dec 02, 2013 27.90 28.18 27.73 27.95 250,577 -0.25(-0.89%)
Nov 29, 2013 28.65 28.65 27.84 28.20 260,547 -0.37(-1.30%)
Nov 27, 2013 28.37 28.82 28.29 28.57 457,764 +0.14(+0.49%)
Nov 26, 2013 27.29 28.88 27.29 28.43 751,548 +0.89(+3.23%)
Nov 25, 2013 27.98 27.98 27.40 27.54 265,473 -0.33(-1.18%)
Nov 22, 2013 27.49 28.25 27.40 27.87 482,778 +0.34(+1.24%)
Nov 21, 2013 26.81 27.63 26.72 27.53 373,984 +0.73(+2.72%)
Nov 20, 2013 26.74 27.05 26.57 26.80 296,690 +0.17(+0.64%)
Nov 19, 2013 27.38 27.54 25.80 26.63 1,234,312 -0.84(-3.06%)
Nov 18, 2013 27.94 27.99 27.32 27.47 474,681 -0.15(-0.54%)
Nov 15, 2013 27.16 27.66 26.96 27.62 547,495 +0.41(+1.51%)
Nov 14, 2013 26.80 27.72 26.68 27.21 518,396 +0.36(+1.34%)
Nov 12, 2013 23.55 29.72 23.33 26.85 5,489,427 +3.34(+14.21%)
Nov 11, 2013 23.18 23.63 22.61 23.51 522,881 +0.55(+2.40%)
Nov 08, 2013 22.55 23.11 22.55 22.96 681,789 +0.45(+2.00%)
Nov 07, 2013 22.80 23.11 22.46 22.51 1,116,198 -0.19(-0.84%)
Nov 06, 2013 23.64 23.64 22.53 22.70 1,086,187 -0.93(-3.94%)
Nov 05, 2013 23.85 23.90 23.52 23.63 827,495 -0.39(-1.62%)
Nov 04, 2013 24.05 24.05 23.42 24.02 1,255,003 -0.01(-0.04%)
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.