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 28, 2014 40.94 41.65 40.43 40.46 149,695 -0.48(-1.17%)
Nov 26, 2014 41.05 40.94 40.94 40.94 154,500 -0.16(-0.39%)
Nov 25, 2014 42.11 42.49 40.92 41.10 266,646 -1.04(-2.47%)
Nov 24, 2014 41.48 42.27 41.48 42.14 232,912 +0.66(+1.59%)
Nov 21, 2014 41.77 41.99 41.30 41.48 275,996 +0.39(+0.95%)
Nov 20, 2014 40.32 41.10 40.21 41.09 163,324 +0.55(+1.36%)
Nov 19, 2014 41.16 41.16 40.22 40.54 239,829 -0.51(-1.24%)
Nov 18, 2014 39.83 41.17 39.51 41.05 287,633 +1.32(+3.32%)
Nov 17, 2014 40.43 40.88 39.33 39.73 343,104 -0.77(-1.90%)
Nov 14, 2014 40.76 40.99 40.20 40.50 270,267 -0.29(-0.71%)
Nov 13, 2014 41.33 41.95 40.42 40.79 206,038 -0.60(-1.45%)
Nov 12, 2014 40.86 41.50 40.26 41.39 333,249 +0.53(+1.30%)
Nov 11, 2014 39.86 41.12 39.78 40.86 332,970 +1.07(+2.69%)
Nov 10, 2014 40.38 40.54 39.64 39.79 211,201 -0.50(-1.24%)
Nov 07, 2014 39.71 40.44 39.11 40.29 390,823 +0.66(+1.67%)
Nov 06, 2014 39.28 39.95 38.96 39.63 281,236 +0.28(+0.71%)
Nov 05, 2014 39.47 39.86 38.41 39.35 612,149 +0.10(+0.25%)
Nov 04, 2014 40.30 40.88 39.05 39.25 1,034,820 -1.16(-2.87%)
Nov 03, 2014 38.78 40.70 37.70 40.41 1,044,380 +2.03(+5.29%)
Oct 31, 2014 38.41 39.39 31.05 38.38 2,570,752 -0.91(-2.32%)
Oct 30, 2014 38.49 39.99 38.28 39.29 508,604 +0.62(+1.60%)
Oct 29, 2014 38.25 38.41 37.84 38.67 256,386 +0.18(+0.47%)
Oct 28, 2014 37.10 38.81 37.06 38.49 423,453 +1.61(+4.37%)
Oct 27, 2014 37.08 37.33 37.33 36.88 151,267 -0.45(-1.21%)
Oct 24, 2014 37.50 37.77 37.07 37.33 111,998 -0.04(-0.11%)
Oct 23, 2014 36.74 37.91 36.74 37.37 175,380 +0.87(+2.38%)
Oct 22, 2014 37.13 37.62 36.47 36.50 235,457 -0.61(-1.64%)
Oct 21, 2014 37.79 37.87 36.66 37.11 232,870 -0.35(-0.93%)
Oct 20, 2014 36.55 38.27 36.55 37.46 603,116 +0.53(+1.44%)
Oct 17, 2014 36.18 37.00 35.87 36.93 369,711 +1.20(+3.36%)
Oct 16, 2014 33.82 36.04 33.82 35.73 442,845 +1.42(+4.14%)
Oct 15, 2014 33.51 34.35 33.11 34.31 323,795 +0.29(+0.85%)
Oct 14, 2014 33.58 34.47 33.38 34.02 362,165 +0.69(+2.07%)
Oct 13, 2014 33.95 34.04 32.88 33.33 195,670 -0.57(-1.68%)
Oct 10, 2014 34.36 34.67 33.61 33.90 300,482 -0.68(-1.97%)
Oct 09, 2014 35.71 36.28 34.47 34.58 559,586 -1.06(-2.97%)
Oct 08, 2014 34.50 35.92 34.35 35.64 474,520 +1.15(+3.33%)
Oct 07, 2014 34.56 34.98 34.48 34.49 130,649 -0.26(-0.75%)
Oct 06, 2014 34.59 34.97 34.38 34.75 186,699 +0.21(+0.61%)
Oct 03, 2014 33.69 34.79 33.69 34.54 219,734 +1.22(+3.66%)
Oct 02, 2014 32.10 33.56 32.06 33.32 214,130 +1.26(+3.93%)
Oct 01, 2014 32.73 32.80 32.04 32.06 222,199 -0.54(-1.66%)
Sep 30, 2014 33.96 34.01 32.58 32.60 385,162 -1.30(-3.83%)
Sep 29, 2014 33.34 34.03 33.34 33.90 111,726 +0.11(+0.33%)
Sep 26, 2014 33.62 33.98 33.59 33.79 104,332 +0.29(+0.87%)
Sep 25, 2014 33.96 34.89 33.25 33.50 149,775 -0.50(-1.47%)
Sep 24, 2014 32.46 34.11 32.24 34.00 175,486 +1.61(+4.97%)
Sep 23, 2014 33.28 33.70 32.39 32.39 148,968 -0.91(-2.73%)
Sep 22, 2014 33.31 33.80 33.00 33.30 188,025 -0.28(-0.83%)
Sep 19, 2014 34.30 34.56 33.51 33.58 137,544 -0.70(-2.04%)
Sep 18, 2014 34.47 34.59 34.21 34.28 67,649 -0.14(-0.41%)
Sep 17, 2014 33.82 34.60 33.82 34.42 195,048 +0.59(+1.74%)
Sep 16, 2014 33.63 34.19 33.26 33.83 239,885 +0.16(+0.48%)
Sep 15, 2014 33.95 34.00 32.83 33.67 230,251 -0.35(-1.03%)
Sep 12, 2014 34.55 34.66 33.75 34.02 186,950 -0.55(-1.59%)
Sep 11, 2014 34.00 34.66 33.40 34.57 103,133 +0.44(+1.29%)
Sep 10, 2014 33.70 34.22 33.46 34.13 127,091 +0.38(+1.13%)
Sep 09, 2014 33.87 34.18 33.51 33.75 186,316 -0.15(-0.44%)
Sep 08, 2014 33.74 34.26 33.65 33.90 146,411 +0.04(+0.12%)
Sep 05, 2014 34.35 34.35 33.58 33.86 176,338 -0.60(-1.74%)
Sep 04, 2014 34.53 34.89 34.37 34.46 213,736 +0.11(+0.32%)
Sep 03, 2014 34.95 34.95 34.18 34.35 163,051 -0.43(-1.24%)
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.