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 (%)
Oct 31, 2012 25.49 25.91 24.51 25.00 1,121,593 -0.35(-1.38%)
Oct 26, 2012 25.16 25.35 25.35 25.35 350,200 +0.29(+1.16%)
Oct 25, 2012 25.50 25.71 24.21 25.06 780,707 -0.25(-0.99%)
Oct 24, 2012 23.35 25.93 23.30 25.31 1,003,049 +2.22(+9.61%)
Oct 23, 2012 22.99 23.32 22.48 23.09 655,629 -1.81(-7.27%)
Oct 19, 2012 25.64 26.04 24.90 24.90 480,094 -1.10(-4.23%)
Oct 18, 2012 26.05 27.09 24.51 26.00 1,768,050 -1.39(-5.07%)
Oct 17, 2012 27.81 28.60 27.03 27.39 679,209 -0.30(-1.08%)
Oct 16, 2012 27.54 27.83 27.09 27.69 467,123 +0.30(+1.10%)
Oct 15, 2012 26.73 27.66 26.53 27.39 356,951 +0.82(+3.09%)
Oct 12, 2012 26.29 27.07 25.94 26.57 413,559 +0.34(+1.30%)
Oct 11, 2012 27.25 27.97 26.00 26.23 727,389 -0.88(-3.25%)
Oct 10, 2012 25.74 27.11 25.74 27.11 499,247 +1.38(+5.36%)
Oct 09, 2012 26.63 27.17 25.68 25.73 493,867 -0.96(-3.60%)
Oct 08, 2012 26.37 27.11 26.29 26.69 330,019 +0.20(+0.76%)
Oct 05, 2012 27.62 27.87 26.32 26.49 553,663 -1.03(-3.74%)
Oct 04, 2012 29.15 29.46 26.83 27.52 1,148,664 -1.40(-4.84%)
Oct 03, 2012 26.80 29.03 26.80 28.92 1,197,074 +2.15(+8.03%)
Oct 02, 2012 26.50 27.21 26.19 26.77 482,891 +0.12(+0.45%)
Oct 01, 2012 27.38 27.49 26.34 26.65 633,063 -0.58(-2.13%)
Sep 28, 2012 27.10 27.35 26.80 27.23 345,009 -0.11(-0.40%)
Sep 27, 2012 26.39 27.63 26.30 27.34 583,032 +1.12(+4.27%)
Sep 26, 2012 27.82 27.96 25.56 26.22 868,504 -1.63(-5.85%)
Sep 25, 2012 28.41 29.15 27.76 27.85 619,468 -0.48(-1.69%)
Sep 24, 2012 28.87 29.72 28.00 28.33 688,614 -0.54(-1.87%)
Sep 21, 2012 28.71 29.04 28.10 28.87 521,913 +0.86(+3.07%)
Sep 20, 2012 27.95 28.07 26.97 28.01 334,635 +0.07(+0.25%)
Sep 19, 2012 27.47 28.36 27.47 27.94 550,692 +0.53(+1.93%)
Sep 18, 2012 27.90 28.08 25.88 27.41 899,056 -0.53(-1.90%)
Sep 17, 2012 28.10 28.40 27.52 27.94 372,998 -0.14(-0.50%)
Sep 14, 2012 28.65 30.40 27.80 28.08 1,400,343 -0.32(-1.13%)
Sep 13, 2012 26.59 29.25 26.58 28.40 1,263,483 +1.65(+6.17%)
Sep 12, 2012 26.19 27.15 25.92 26.75 571,361 +0.67(+2.57%)
Sep 11, 2012 26.28 26.92 25.99 26.08 389,558 -0.09(-0.34%)
Sep 10, 2012 26.12 26.48 25.65 26.17 588,726 +0.50(+1.95%)
Sep 07, 2012 26.15 26.33 25.58 25.67 416,021 -0.23(-0.89%)
Sep 06, 2012 26.12 27.25 25.40 25.90 787,778 +0.23(+0.90%)
Sep 05, 2012 25.77 25.80 24.57 25.67 768,149 -0.10(-0.39%)
Sep 04, 2012 25.81 25.97 25.39 25.77 458,216 +0.00(+0.00%)
Aug 31, 2012 25.85 25.96 25.40 25.77 191,483 +0.28(+1.10%)
Aug 30, 2012 26.34 26.34 25.35 25.49 269,621 -0.89(-3.37%)
Aug 29, 2012 26.19 26.60 25.79 26.38 336,224 +0.77(+3.01%)
Aug 27, 2012 24.65 25.66 23.95 25.61 903,685 -0.03(-0.12%)
Aug 24, 2012 27.31 27.81 25.59 25.64 800,082 -1.50(-5.53%)
Aug 23, 2012 26.24 27.42 25.77 27.14 904,287 +1.14(+4.38%)
Aug 22, 2012 24.17 26.80 23.58 26.00 1,658,351 +2.06(+8.60%)
Aug 21, 2012 25.27 25.54 23.71 23.94 1,918,548 -1.19(-4.74%)
Aug 20, 2012 28.59 28.80 24.86 25.13 1,911,998 -3.45(-12.07%)
Aug 17, 2012 28.38 29.49 28.26 28.58 846,337 +0.32(+1.13%)
Aug 16, 2012 27.04 28.36 27.00 28.26 883,855 +1.28(+4.74%)
Aug 15, 2012 25.81 27.05 25.75 26.98 554,795 +1.17(+4.53%)
Aug 14, 2012 25.50 25.96 25.36 25.81 295,331 +0.30(+1.18%)
Aug 13, 2012 25.44 25.93 24.92 25.51 285,553 +0.07(+0.28%)
Aug 10, 2012 25.83 26.05 24.61 25.44 383,123 -0.34(-1.32%)
Aug 09, 2012 24.90 26.15 24.47 25.78 666,115 +0.91(+3.66%)
Aug 08, 2012 24.45 24.90 24.32 24.87 269,481 +0.41(+1.68%)
Aug 07, 2012 24.34 24.90 24.24 24.46 330,450 +0.26(+1.07%)
Aug 06, 2012 24.87 25.05 24.12 24.20 416,911 -0.55(-2.22%)
Aug 03, 2012 24.55 25.24 24.03 24.75 621,238 -0.08(-0.32%)
Aug 02, 2012 23.51 24.88 21.21 24.83 2,438,148 +5.38(+27.66%)
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.