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, 2015 74.98 75.50 72.12 72.43 359,702 -2.81(-3.73%)
Aug 28, 2015 74.17 76.28 73.60 75.24 395,032 +1.18(+1.59%)
Aug 27, 2015 71.65 75.65 71.38 74.06 902,935 +3.33(+4.71%)
Aug 26, 2015 71.50 71.94 68.56 70.73 854,788 +1.14(+1.64%)
Aug 25, 2015 74.47 74.70 69.40 69.59 693,120 -2.41(-3.35%)
Aug 24, 2015 66.09 73.59 65.52 72.00 994,726 -3.20(-4.26%)
Aug 21, 2015 75.98 77.30 73.79 75.20 760,866 -2.38(-3.07%)
Aug 20, 2015 81.00 81.00 76.43 77.58 557,190 -3.72(-4.58%)
Aug 19, 2015 81.25 82.80 80.69 81.30 418,169 -0.58(-0.71%)
Aug 18, 2015 82.31 82.92 81.06 81.88 342,693 -0.67(-0.81%)
Aug 17, 2015 80.13 82.82 78.80 82.55 327,062 +2.41(+3.01%)
Aug 14, 2015 81.07 81.38 79.25 80.14 314,598 -0.93(-1.15%)
Aug 13, 2015 80.75 82.92 80.70 81.07 338,055 +0.47(+0.58%)
Aug 12, 2015 79.75 81.25 79.26 80.60 344,675 -0.23(-0.28%)
Aug 11, 2015 79.91 81.60 79.85 80.83 356,639 -0.18(-0.22%)
Aug 10, 2015 78.61 81.03 78.41 81.01 453,733 +3.17(+4.07%)
Aug 07, 2015 79.31 79.54 76.20 77.84 623,466 -1.42(-1.79%)
Aug 06, 2015 80.96 81.34 78.19 79.26 437,139 -1.72(-2.12%)
Aug 05, 2015 81.59 82.87 80.79 80.98 489,834 -0.20(-0.25%)
Aug 04, 2015 78.66 81.41 78.04 81.18 759,594 +2.35(+2.98%)
Aug 03, 2015 78.62 79.30 77.12 78.83 703,225 +0.38(+0.48%)
Jul 31, 2015 77.15 80.14 75.62 78.45 1,689,747 +9.32(+13.48%)
Jul 30, 2015 69.73 71.19 68.48 69.13 1,372,462 -0.82(-1.17%)
Jul 29, 2015 71.61 73.40 69.90 69.95 668,457 -1.66(-2.32%)
Jul 28, 2015 71.85 72.27 67.62 71.61 889,439 -0.02(-0.03%)
Jul 27, 2015 74.50 74.67 71.00 71.63 470,894 -3.52(-4.68%)
Jul 24, 2015 74.84 76.22 74.67 75.15 364,300 +0.54(+0.72%)
Jul 23, 2015 73.52 75.07 73.16 74.61 331,763 +1.73(+2.37%)
Jul 22, 2015 72.98 73.90 72.03 72.88 301,240 -0.16(-0.22%)
Jul 21, 2015 74.38 74.93 71.51 73.04 405,416 -1.49(-2.00%)
Jul 20, 2015 73.89 76.27 73.75 74.53 522,852 +0.92(+1.25%)
Jul 17, 2015 73.90 74.90 72.37 73.61 314,516 +0.10(+0.14%)
Jul 16, 2015 72.39 74.63 72.39 73.51 351,210 +1.45(+2.01%)
Jul 15, 2015 73.17 73.74 72.00 72.06 202,143 -1.20(-1.64%)
Jul 14, 2015 73.06 73.56 72.13 73.26 192,856 +0.22(+0.30%)
Jul 13, 2015 72.58 73.24 72.21 73.04 306,405 +1.55(+2.17%)
Jul 10, 2015 71.00 72.40 70.38 71.49 193,197 +0.90(+1.27%)
Jul 09, 2015 70.80 71.65 70.19 70.59 189,317 +0.92(+1.32%)
Jul 08, 2015 68.50 70.30 68.50 69.67 189,351 +0.30(+0.43%)
Jul 07, 2015 70.06 70.06 68.06 69.37 252,315 -0.54(-0.77%)
Jul 06, 2015 69.02 71.18 68.67 69.91 305,872 -0.01(-0.01%)
Jul 02, 2015 71.40 69.92 69.92 69.92 275,600 -1.23(-1.73%)
Jul 01, 2015 70.39 71.35 70.39 71.15 300,954 +1.36(+1.95%)
Jun 30, 2015 68.83 70.04 68.83 69.79 422,333 +1.30(+1.90%)
Jun 29, 2015 68.67 69.48 67.44 68.49 325,214 -1.28(-1.83%)
Jun 26, 2015 71.18 71.23 69.26 69.77 429,579 -1.26(-1.77%)
Jun 25, 2015 70.84 71.25 70.13 71.03 201,155 +0.50(+0.71%)
Jun 24, 2015 71.40 71.52 68.85 70.53 285,982 -0.90(-1.26%)
Jun 23, 2015 70.22 71.47 69.36 71.43 346,871 +1.63(+2.34%)
Jun 22, 2015 68.58 70.79 68.58 69.80 518,450 +1.66(+2.44%)
Jun 19, 2015 67.64 68.25 66.75 68.14 454,347 +0.54(+0.80%)
Jun 18, 2015 67.17 67.74 66.19 67.60 409,733 +0.97(+1.46%)
Jun 17, 2015 66.38 67.98 66.16 66.63 372,039 +0.58(+0.88%)
Jun 16, 2015 65.42 66.50 64.60 66.05 330,025 +0.45(+0.69%)
Jun 15, 2015 64.91 66.19 64.00 65.60 226,116 +0.69(+1.06%)
Jun 12, 2015 64.53 65.22 64.00 64.91 179,852 -0.10(-0.15%)
Jun 11, 2015 65.51 65.56 64.82 65.01 195,574 -0.31(-0.47%)
Jun 10, 2015 65.70 67.78 64.92 65.32 555,479 +0.07(+0.11%)
Jun 09, 2015 65.22 65.83 63.22 65.25 506,137 +0.20(+0.31%)
Jun 08, 2015 65.53 66.07 64.84 65.05 237,458 -0.38(-0.58%)
Jun 05, 2015 63.81 66.29 63.40 65.43 416,987 +1.56(+2.44%)
Jun 04, 2015 63.99 65.30 63.50 63.87 312,584 -0.56(-0.87%)
Jun 03, 2015 63.87 64.73 63.60 64.43 194,944 +0.60(+0.94%)
Jun 02, 2015 64.40 64.99 63.54 63.83 287,805 -0.67(-1.04%)
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.