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 (%)
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%)
Sep 02, 2014 35.78 35.78 34.50 34.78 255,432 -1.02(-2.85%)
Aug 29, 2014 34.82 35.80 35.80 35.80 252,400 +1.13(+3.26%)
Aug 28, 2014 34.66 34.91 34.31 34.67 108,926 -0.08(-0.23%)
Aug 27, 2014 35.24 35.44 34.30 34.75 104,903 -0.55(-1.56%)
Aug 26, 2014 34.74 35.38 34.74 35.30 85,186 +0.56(+1.61%)
Aug 25, 2014 35.25 35.43 34.48 34.74 79,168 -0.25(-0.71%)
Aug 22, 2014 34.90 35.11 34.71 34.99 102,127 +0.06(+0.17%)
Aug 21, 2014 34.72 34.98 34.13 34.93 136,668 +0.08(+0.23%)
Aug 20, 2014 35.70 35.70 34.52 34.85 266,774 -0.99(-2.76%)
Aug 19, 2014 34.94 35.97 34.94 35.84 276,898 +0.87(+2.49%)
Aug 18, 2014 34.06 35.02 33.92 34.97 268,055 +1.12(+3.31%)
Aug 15, 2014 33.91 34.22 33.37 33.85 203,870 +0.13(+0.39%)
Aug 14, 2014 35.03 35.08 33.70 33.72 355,754 -1.30(-3.71%)
Aug 13, 2014 34.98 35.15 34.59 35.02 199,425 +0.08(+0.23%)
Aug 12, 2014 34.41 35.82 33.96 34.94 519,466 +0.45(+1.30%)
Aug 11, 2014 34.30 34.92 34.01 34.49 421,682 +0.33(+0.97%)
Aug 08, 2014 33.63 34.66 33.17 34.16 332,501 +0.67(+2.00%)
Aug 07, 2014 33.68 34.58 33.16 33.49 663,297 -1.04(-3.01%)
Aug 06, 2014 32.62 34.98 32.62 34.53 712,618 +1.70(+5.18%)
Aug 05, 2014 31.77 32.96 31.77 32.83 377,276 +0.77(+2.40%)
Aug 04, 2014 30.83 32.33 30.79 32.06 269,357 +1.34(+4.36%)
Aug 01, 2014 29.92 32.72 29.89 30.72 1,190,902 +2.00(+6.96%)
Jul 31, 2014 29.06 29.16 28.59 28.72 277,617 -0.68(-2.31%)
Jul 30, 2014 29.25 29.41 28.91 29.40 102,539 +0.31(+1.07%)
Jul 29, 2014 28.89 29.31 28.64 29.09 347,660 +0.31(+1.08%)
Jul 28, 2014 28.85 29.01 28.48 28.78 169,169 -0.02(-0.07%)
Jul 25, 2014 28.63 28.96 28.42 28.80 225,781 -0.01(-0.03%)
Jul 24, 2014 29.11 29.20 28.45 28.81 313,993 -0.19(-0.66%)
Jul 23, 2014 28.84 29.34 28.61 29.00 221,650 +0.28(+0.97%)
Jul 22, 2014 28.54 29.02 28.45 28.72 119,432 +0.26(+0.91%)
Jul 21, 2014 28.03 28.75 28.03 28.46 133,749 -0.17(-0.59%)
Jul 18, 2014 27.99 29.14 27.99 28.63 179,338 +0.58(+2.07%)
Jul 17, 2014 29.38 29.56 27.85 28.05 405,135 -1.65(-5.56%)
Jul 16, 2014 30.24 30.25 29.59 29.70 106,082 -0.34(-1.13%)
Jul 15, 2014 30.17 30.29 29.60 30.04 193,133 -0.07(-0.23%)
Jul 14, 2014 30.17 30.35 29.93 30.11 86,692 +0.22(+0.74%)
Jul 11, 2014 29.99 30.10 29.73 29.89 94,655 -0.10(-0.33%)
Jul 10, 2014 29.81 30.25 29.54 29.99 316,637 -0.25(-0.83%)
Jul 09, 2014 30.12 30.42 30.00 30.24 149,014 +0.25(+0.83%)
Jul 08, 2014 31.15 31.15 29.67 29.99 350,958 -1.26(-4.03%)
Jul 07, 2014 32.24 32.24 31.16 31.25 273,829 -1.05(-3.25%)
Jul 03, 2014 32.10 32.30 32.30 32.30 109,000 +0.27(+0.84%)
Jul 02, 2014 31.79 32.15 31.64 32.03 194,358 +0.18(+0.57%)
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.