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 (%)
Nov 30, 2012 25.06 25.06 24.23 24.82 253,723 -0.18(-0.72%)
Nov 29, 2012 24.47 25.57 24.46 25.00 370,076 +0.67(+2.75%)
Nov 28, 2012 24.28 24.70 23.31 24.33 320,251 -0.06(-0.25%)
Nov 27, 2012 24.87 25.19 24.28 24.39 303,629 -0.44(-1.77%)
Nov 26, 2012 23.91 25.00 23.16 24.83 540,437 +0.82(+3.42%)
Nov 23, 2012 24.17 24.20 23.75 24.01 77,704 -0.04(-0.17%)
Nov 21, 2012 23.75 24.36 23.75 24.05 178,419 +0.44(+1.86%)
Nov 20, 2012 24.60 24.73 23.31 23.61 322,888 -1.08(-4.37%)
Nov 19, 2012 24.48 25.27 22.96 24.69 796,735 +1.39(+5.97%)
Nov 16, 2012 21.38 23.51 21.27 23.30 704,287 +1.62(+7.47%)
Nov 15, 2012 22.65 22.88 21.41 21.68 754,838 -1.46(-6.31%)
Nov 14, 2012 22.72 23.42 22.07 23.14 632,278 +0.41(+1.80%)
Nov 13, 2012 22.86 23.05 22.56 22.73 339,515 -0.27(-1.17%)
Nov 12, 2012 23.17 23.40 22.89 23.00 235,089 -0.17(-0.73%)
Nov 09, 2012 22.97 23.47 22.40 23.17 363,932 -0.08(-0.34%)
Nov 08, 2012 23.79 24.41 23.19 23.25 284,679 -0.69(-2.88%)
Nov 07, 2012 22.70 24.00 22.56 23.94 757,655 -0.16(-0.66%)
Nov 06, 2012 23.21 24.69 22.95 24.10 865,673 +1.15(+5.01%)
Nov 05, 2012 22.62 23.09 21.90 22.95 826,752 +0.33(+1.46%)
Nov 02, 2012 23.56 23.94 22.36 22.62 803,823 -0.91(-3.87%)
Nov 01, 2012 24.96 25.90 22.90 23.53 3,369,831 -1.47(-5.88%)
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%)
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.