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 (%)
Jul 29, 2016 100.44 102.63 91.41 92.11 1,246,213 -6.36(-6.46%)
Jul 28, 2016 98.11 99.18 97.33 98.47 555,714 +0.61(+0.62%)
Jul 27, 2016 97.49 98.48 96.77 97.86 598,605 +0.61(+0.63%)
Jul 26, 2016 98.01 98.46 96.23 97.25 363,901 -0.57(-0.58%)
Jul 25, 2016 98.13 98.48 96.79 97.82 609,428 -0.08(-0.08%)
Jul 22, 2016 96.30 98.36 96.08 97.90 430,974 +1.90(+1.98%)
Jul 21, 2016 97.53 97.84 95.55 96.00 171,090 -1.61(-1.65%)
Jul 20, 2016 97.06 98.40 95.77 97.61 308,053 +1.41(+1.47%)
Jul 19, 2016 95.81 96.77 95.43 96.20 251,214 +0.22(+0.23%)
Jul 18, 2016 96.10 96.61 95.53 95.98 391,570 -0.11(-0.11%)
Jul 15, 2016 96.84 97.34 95.73 96.09 233,957 -0.54(-0.56%)
Jul 14, 2016 96.27 97.21 95.19 96.63 294,316 +1.21(+1.27%)
Jul 13, 2016 96.70 97.13 94.95 95.42 427,509 -0.56(-0.58%)
Jul 12, 2016 97.95 98.56 94.63 95.98 957,431 -1.65(-1.69%)
Jul 11, 2016 95.32 98.79 94.76 97.63 947,180 +3.06(+3.24%)
Jul 08, 2016 96.74 95.73 93.91 94.57 798,787 -1.16(-1.21%)
Jul 07, 2016 94.37 96.81 92.17 95.73 1,560,173 +1.57(+1.67%)
Jul 06, 2016 90.89 97.12 90.25 94.16 1,134,084 +2.28(+2.48%)
Jul 05, 2016 91.10 92.96 90.30 91.88 388,160 -1.03(-1.11%)
Jul 01, 2016 91.64 92.91 92.91 92.91 651,000 +1.26(+1.37%)
Jun 30, 2016 89.09 91.68 89.09 91.65 513,633 +2.56(+2.87%)
Jun 29, 2016 87.02 89.30 86.51 89.09 602,417 +2.92(+3.39%)
Jun 28, 2016 84.26 87.10 82.89 86.17 427,359 +3.39(+4.10%)
Jun 27, 2016 83.06 83.88 81.49 82.78 379,488 -1.36(-1.62%)
Jun 24, 2016 84.69 87.04 84.06 84.14 350,372 -3.39(-3.87%)
Jun 23, 2016 87.66 88.23 86.84 87.53 225,920 +0.72(+0.83%)
Jun 22, 2016 86.57 87.78 85.51 86.81 228,662 +0.03(+0.03%)
Jun 21, 2016 86.39 88.14 86.14 86.78 312,108 +0.60(+0.70%)
Jun 20, 2016 86.06 87.48 85.44 86.18 315,144 +1.40(+1.65%)
Jun 17, 2016 85.64 85.64 84.02 84.78 563,275 -0.71(-0.83%)
Jun 16, 2016 85.00 85.67 83.63 85.49 251,129 +0.14(+0.16%)
Jun 15, 2016 84.42 86.12 84.22 85.35 293,734 +1.12(+1.33%)
Jun 14, 2016 82.94 84.82 82.50 84.23 239,700 +0.91(+1.09%)
Jun 13, 2016 83.76 85.14 83.11 83.32 212,451 -0.81(-0.96%)
Jun 10, 2016 85.63 85.65 83.50 84.13 336,802 -2.87(-3.30%)
Jun 09, 2016 85.42 87.30 85.14 87.00 321,529 +0.93(+1.08%)
Jun 08, 2016 84.80 86.33 84.41 86.07 224,748 +1.13(+1.33%)
Jun 07, 2016 85.10 85.10 83.54 84.94 250,878 -0.21(-0.25%)
Jun 06, 2016 84.11 85.84 84.07 85.15 226,470 +0.82(+0.97%)
Jun 03, 2016 84.59 84.59 83.15 84.33 257,978 -0.42(-0.50%)
Jun 02, 2016 84.15 84.98 84.15 84.75 250,657 +0.15(+0.18%)
Jun 01, 2016 84.23 85.07 83.84 84.60 301,479 -0.11(-0.13%)
May 31, 2016 84.48 84.99 84.10 84.71 218,265 +0.25(+0.30%)
May 27, 2016 83.03 84.46 84.46 84.46 225,600 +0.71(+0.85%)
May 26, 2016 84.00 84.11 83.11 83.75 229,346 +0.09(+0.11%)
May 25, 2016 84.85 85.54 83.48 83.66 330,974 -1.19(-1.40%)
May 24, 2016 82.66 85.60 82.24 84.85 506,693 +2.57(+3.12%)
May 23, 2016 81.31 82.87 80.50 82.28 424,870 +1.30(+1.61%)
May 20, 2016 79.32 81.78 78.78 80.98 416,805 +2.21(+2.81%)
May 19, 2016 78.32 79.21 77.90 78.77 480,141 +0.17(+0.22%)
May 18, 2016 78.20 79.17 76.63 78.60 507,308 +0.28(+0.36%)
May 17, 2016 82.00 82.00 77.77 78.32 525,976 -4.16(-5.04%)
May 16, 2016 80.33 83.08 79.92 82.48 581,267 +2.12(+2.64%)
May 13, 2016 79.41 82.67 79.07 80.36 668,823 +0.84(+1.06%)
May 12, 2016 79.26 79.88 78.26 79.52 366,135 +0.95(+1.21%)
May 11, 2016 80.02 80.21 78.54 78.57 311,516 -1.81(-2.25%)
May 10, 2016 78.99 80.53 78.03 80.38 418,292 +1.39(+1.76%)
May 09, 2016 75.96 80.88 75.72 78.99 925,151 +2.54(+3.32%)
May 06, 2016 75.54 76.92 74.11 76.45 646,364 +0.30(+0.39%)
May 05, 2016 78.73 79.54 75.98 76.15 559,647 -1.60(-2.06%)
May 04, 2016 79.27 79.71 76.15 77.75 698,522 -1.65(-2.08%)
May 03, 2016 80.87 80.91 78.55 79.40 621,681 -2.28(-2.79%)
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.