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 (%)
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%)
Aug 01, 2012 20.61 20.90 19.45 19.45 247,559 -1.05(-5.12%)
Jul 31, 2012 20.90 20.93 20.40 20.50 545,838 -0.35(-1.68%)
Jul 30, 2012 20.20 20.91 19.76 20.85 370,532 +0.80(+3.99%)
Jul 27, 2012 19.54 20.05 19.49 20.05 290,715 +0.58(+2.98%)
Jul 26, 2012 19.75 19.88 19.15 19.47 157,361 -0.08(-0.41%)
Jul 25, 2012 20.02 20.02 19.50 19.55 174,528 -0.34(-1.71%)
Jul 24, 2012 19.71 19.97 19.52 19.89 350,915 +0.29(+1.48%)
Jul 23, 2012 19.50 19.64 19.07 19.60 219,932 -0.14(-0.71%)
Jul 20, 2012 19.12 19.76 18.83 19.74 263,065 +0.49(+2.55%)
Jul 19, 2012 19.20 19.63 19.06 19.25 287,303 +0.22(+1.16%)
Jul 18, 2012 18.07 19.10 18.07 19.03 328,183 +0.98(+5.43%)
Jul 17, 2012 18.20 18.47 17.87 18.05 176,306 -0.07(-0.39%)
Jul 16, 2012 18.58 18.75 18.01 18.12 161,809 -0.44(-2.37%)
Jul 13, 2012 18.21 19.14 18.15 18.56 204,910 +0.51(+2.83%)
Jul 12, 2012 18.97 18.97 17.53 18.05 393,288 -0.90(-4.75%)
Jul 11, 2012 18.56 19.70 18.56 18.95 302,189 +0.50(+2.71%)
Jul 10, 2012 20.54 20.54 18.44 18.45 492,810 -1.10(-5.63%)
Jul 09, 2012 19.77 19.77 19.07 19.55 405,941 +0.52(+2.73%)
Jul 06, 2012 19.23 19.38 18.84 19.03 320,431 -0.20(-1.04%)
Jul 05, 2012 18.60 19.39 18.48 19.23 341,560 +0.63(+3.39%)
Jul 03, 2012 18.43 18.61 18.15 18.60 238,588 +0.21(+1.14%)
Jul 02, 2012 18.00 18.43 17.88 18.39 503,653 +0.39(+2.17%)
Jun 29, 2012 18.12 18.12 17.86 18.00 763,388 +0.25(+1.41%)
Jun 28, 2012 17.73 18.15 17.19 17.75 3,034,218 +0.72(+4.23%)
Jun 27, 2012 16.47 17.17 16.47 17.03 458,921 +0.67(+4.10%)
Jun 26, 2012 15.77 16.45 15.45 16.36 246,080 +0.63(+4.01%)
Jun 25, 2012 15.60 15.97 14.84 15.73 222,510 -0.56(-3.44%)
Jun 22, 2012 15.52 16.64 15.41 16.29 2,055,070 +0.79(+5.10%)
Jun 21, 2012 16.44 16.73 15.00 15.50 377,294 -0.95(-5.78%)
Jun 20, 2012 17.10 17.10 16.39 16.45 154,560 -0.57(-3.35%)
Jun 19, 2012 16.64 17.62 16.62 17.02 464,985 +0.50(+3.03%)
Jun 18, 2012 16.24 16.68 16.00 16.52 198,363 +0.28(+1.72%)
Jun 15, 2012 16.23 16.46 16.16 16.24 248,216 +0.10(+0.62%)
Jun 14, 2012 16.45 16.58 16.02 16.14 150,073 -0.31(-1.88%)
Jun 13, 2012 16.43 16.63 16.25 16.45 219,194 +0.10(+0.61%)
Jun 12, 2012 16.41 16.73 16.06 16.35 198,046 +0.05(+0.31%)
Jun 11, 2012 16.26 16.78 16.26 16.30 349,331 +0.36(+2.26%)
Jun 08, 2012 16.53 16.70 15.31 15.94 503,347 -1.14(-6.67%)
Jun 07, 2012 16.98 17.39 16.85 17.08 306,085 +0.43(+2.58%)
Jun 06, 2012 15.94 16.87 15.90 16.65 455,014 +0.70(+4.39%)
Jun 05, 2012 15.95 16.22 15.77 15.95 148,455 +0.06(+0.38%)
Jun 04, 2012 15.80 16.28 15.78 15.89 249,461 +0.24(+1.53%)
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.