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 29, 2016 67.60 69.83 67.50 69.83 669,664 +2.51(+3.73%)
Jan 28, 2016 66.54 67.69 65.43 67.32 366,332 +1.01(+1.52%)
Jan 27, 2016 66.39 67.92 65.69 66.31 449,923 -0.35(-0.53%)
Jan 26, 2016 64.42 66.68 63.01 66.66 474,552 +2.40(+3.73%)
Jan 25, 2016 65.44 66.15 63.96 64.26 431,104 -1.52(-2.31%)
Jan 22, 2016 62.68 65.94 62.57 65.78 589,413 +4.13(+6.70%)
Jan 21, 2016 62.64 63.93 60.73 61.65 540,027 -1.01(-1.61%)
Jan 20, 2016 63.31 63.65 59.32 62.66 745,493 -1.76(-2.73%)
Jan 19, 2016 65.33 66.56 63.22 64.42 942,339 -0.91(-1.39%)
Jan 15, 2016 60.85 65.33 65.33 65.33 1,024,500 +2.66(+4.24%)
Jan 14, 2016 60.51 63.44 58.25 62.67 841,719 +2.15(+3.55%)
Jan 13, 2016 63.51 63.89 59.53 60.52 842,602 -2.99(-4.71%)
Jan 12, 2016 63.77 64.35 61.65 63.51 420,789 +0.10(+0.16%)
Jan 11, 2016 63.68 65.34 62.04 63.41 1,233,369 +0.14(+0.22%)
Jan 08, 2016 64.40 64.81 63.09 63.27 616,638 -0.72(-1.13%)
Jan 07, 2016 61.45 64.21 61.11 63.99 718,757 +1.57(+2.52%)
Jan 06, 2016 59.15 62.99 58.81 62.42 873,249 +3.21(+5.42%)
Jan 05, 2016 59.84 60.44 58.53 59.21 613,251 -0.93(-1.55%)
Jan 04, 2016 59.02 60.67 58.58 60.14 831,911 -0.09(-0.15%)
Dec 31, 2015 62.62 60.23 60.23 60.23 726,600 -2.72(-4.32%)
Dec 30, 2015 64.45 64.45 62.75 62.95 330,444 -2.00(-3.08%)
Dec 29, 2015 63.83 65.08 63.59 64.95 338,932 +1.62(+2.56%)
Dec 28, 2015 64.53 64.75 62.54 63.33 433,967 -1.34(-2.07%)
Dec 24, 2015 62.59 64.67 64.67 64.67 261,000 +1.62(+2.57%)
Dec 23, 2015 61.92 63.26 61.55 63.05 423,517 +1.41(+2.29%)
Dec 22, 2015 60.50 61.89 59.69 61.64 444,761 +1.22(+2.02%)
Dec 21, 2015 60.41 61.54 59.80 60.42 734,642 +0.46(+0.77%)
Dec 18, 2015 64.74 64.78 59.93 59.96 722,155 -5.18(-7.95%)
Dec 17, 2015 64.00 65.66 63.19 65.14 914,450 +1.30(+2.04%)
Dec 16, 2015 61.85 64.09 61.48 63.84 578,169 +2.40(+3.91%)
Dec 15, 2015 60.48 62.05 59.97 61.44 315,549 +1.40(+2.33%)
Dec 14, 2015 60.20 60.40 58.35 60.04 608,208 -0.11(-0.18%)
Dec 11, 2015 62.79 63.09 59.39 60.15 559,315 -3.63(-5.69%)
Dec 10, 2015 63.88 64.24 63.34 63.78 226,452 +0.31(+0.49%)
Dec 09, 2015 64.25 64.50 63.24 63.47 377,114 -1.09(-1.69%)
Dec 08, 2015 64.55 65.68 63.51 64.56 196,163 -0.53(-0.81%)
Dec 07, 2015 65.16 65.79 64.45 65.09 343,296 -0.40(-0.61%)
Dec 04, 2015 63.37 65.92 63.27 65.49 391,464 +2.40(+3.80%)
Dec 03, 2015 64.57 64.85 62.58 63.09 556,626 -1.48(-2.29%)
Dec 02, 2015 64.82 65.30 64.24 64.57 323,358 -0.41(-0.63%)
Dec 01, 2015 63.99 65.06 63.47 64.98 348,238 +1.14(+1.79%)
Nov 30, 2015 64.08 64.27 62.64 63.84 331,583 -0.12(-0.19%)
Nov 27, 2015 64.17 64.98 63.62 63.96 94,488 -0.08(-0.12%)
Nov 25, 2015 64.08 64.04 64.04 64.04 152,400 +0.26(+0.41%)
Nov 24, 2015 62.89 63.79 62.35 63.78 343,932 +0.37(+0.58%)
Nov 23, 2015 63.25 64.29 62.66 63.41 358,063 +0.18(+0.28%)
Nov 20, 2015 62.85 63.88 62.73 63.23 622,935 +0.62(+0.99%)
Nov 19, 2015 61.83 62.66 61.70 62.61 542,031 +0.65(+1.05%)
Nov 18, 2015 61.12 62.16 60.58 61.96 615,067 +1.17(+1.92%)
Nov 17, 2015 60.23 60.98 59.56 60.79 760,882 +0.68(+1.13%)
Nov 16, 2015 61.54 61.96 59.81 60.11 517,588 -1.46(-2.37%)
Nov 13, 2015 62.80 63.31 60.19 61.57 512,488 -1.71(-2.70%)
Nov 12, 2015 63.76 64.02 62.62 63.28 489,118 -0.75(-1.17%)
Nov 11, 2015 64.08 65.12 63.28 64.03 298,024 +0.23(+0.36%)
Nov 10, 2015 64.92 65.81 63.25 63.80 721,920 -1.54(-2.36%)
Nov 09, 2015 68.59 68.59 65.24 65.34 561,082 -3.47(-5.04%)
Nov 06, 2015 66.22 68.94 65.82 68.81 495,108 +2.81(+4.26%)
Nov 05, 2015 67.57 67.71 64.36 66.00 855,003 -1.88(-2.77%)
Nov 04, 2015 67.50 68.29 66.89 67.88 441,927 +0.51(+0.76%)
Nov 03, 2015 66.53 68.51 66.40 67.37 727,640 +1.01(+1.52%)
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.