Skip to main content
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 (%)
Jan 31, 2013 20.28 20.44 19.76 20.03 720,574 -0.33(-1.62%)
Jan 30, 2013 20.58 21.19 20.25 20.36 793,611 -0.16(-0.78%)
Jan 29, 2013 21.75 21.92 20.25 20.52 1,859,529 -0.84(-3.93%)
Jan 28, 2013 22.16 22.20 21.30 21.36 1,068,323 -0.85(-3.83%)
Jan 25, 2013 23.10 23.40 21.85 22.21 1,807,759 -0.92(-3.98%)
Jan 24, 2013 23.94 24.39 22.93 23.13 753,780 -0.84(-3.50%)
Jan 23, 2013 24.99 24.99 22.81 23.97 2,280,082 -2.29(-8.72%)
Jan 22, 2013 27.40 27.64 25.84 26.26 664,133 -1.13(-4.13%)
Jan 18, 2013 27.28 27.68 26.93 27.39 509,859 +0.22(+0.81%)
Jan 17, 2013 25.96 27.20 25.75 27.17 965,104 +1.47(+5.72%)
Jan 16, 2013 26.36 26.57 25.42 25.70 369,334 -0.73(-2.76%)
Jan 15, 2013 26.06 26.50 25.11 26.43 649,591 +0.31(+1.19%)
Jan 14, 2013 25.78 26.34 25.53 26.12 280,278 +0.40(+1.56%)
Jan 11, 2013 25.28 26.19 25.25 25.72 788,551 +0.46(+1.82%)
Jan 10, 2013 27.69 27.86 25.00 25.26 1,419,380 -2.26(-8.21%)
Jan 09, 2013 28.08 28.23 27.10 27.52 437,641 -0.54(-1.92%)
Jan 08, 2013 27.97 29.13 27.84 28.06 635,019 +0.22(+0.79%)
Jan 07, 2013 26.26 27.84 26.26 27.84 627,871 +1.61(+6.14%)
Jan 04, 2013 27.15 27.35 25.38 26.23 898,863 -0.88(-3.25%)
Jan 03, 2013 27.92 27.92 26.57 27.11 541,439 -0.83(-2.97%)
Jan 02, 2013 29.92 30.05 26.91 27.94 1,677,288 +0.19(+0.68%)
Dec 31, 2012 27.25 27.87 26.71 27.75 444,478 +0.39(+1.43%)
Dec 28, 2012 27.10 28.03 26.69 27.36 231,142 +0.08(+0.29%)
Dec 27, 2012 27.20 27.45 26.26 27.28 201,485 +0.08(+0.29%)
Dec 26, 2012 27.97 27.97 26.35 27.20 367,158 -0.80(-2.86%)
Dec 24, 2012 28.09 28.22 27.70 28.00 79,174 -0.27(-0.96%)
Dec 21, 2012 28.14 28.86 26.91 28.27 1,085,263 -0.52(-1.81%)
Dec 20, 2012 27.88 28.80 26.97 28.79 677,428 +0.99(+3.56%)
Dec 19, 2012 27.02 27.93 26.57 27.80 610,034 +0.78(+2.89%)
Dec 18, 2012 24.48 27.17 24.48 27.02 1,061,984 +2.55(+10.42%)
Dec 17, 2012 23.80 24.75 23.36 24.47 391,336 +0.70(+2.94%)
Dec 14, 2012 23.69 23.81 23.35 23.77 156,442 -0.03(-0.13%)
Dec 13, 2012 24.33 24.45 23.64 23.80 191,381 -0.58(-2.38%)
Dec 12, 2012 24.31 24.49 23.65 24.38 297,141 +0.19(+0.79%)
Dec 11, 2012 23.98 24.50 23.62 24.19 449,990 +0.41(+1.72%)
Dec 10, 2012 23.28 23.94 22.94 23.78 314,753 +0.68(+2.94%)
Dec 07, 2012 23.75 23.85 23.05 23.10 154,077 -0.48(-2.04%)
Dec 06, 2012 23.27 24.23 22.75 23.58 298,402 +0.33(+1.42%)
Dec 05, 2012 24.61 24.67 22.96 23.25 581,389 -1.32(-5.37%)
Dec 04, 2012 24.25 24.85 23.91 24.57 370,580 -0.25(-1.01%)
Nov 30, 2012 25.06 25.06 24.23 24.82 253,723 -0.18(-0.72%)
Nov 29, 2012 24.47 25.57 24.46 25.00 370,076 +0.67(+2.75%)
Nov 28, 2012 24.28 24.70 23.31 24.33 320,251 -0.06(-0.25%)
Nov 27, 2012 24.87 25.19 24.28 24.39 303,629 -0.44(-1.77%)
Nov 26, 2012 23.91 25.00 23.16 24.83 540,437 +0.82(+3.42%)
Nov 23, 2012 24.17 24.20 23.75 24.01 77,704 -0.04(-0.17%)
Nov 21, 2012 23.75 24.36 23.75 24.05 178,419 +0.44(+1.86%)
Nov 20, 2012 24.60 24.73 23.31 23.61 322,888 -1.08(-4.37%)
Nov 19, 2012 24.48 25.27 22.96 24.69 796,735 +1.39(+5.97%)
Nov 16, 2012 21.38 23.51 21.27 23.30 704,287 +1.62(+7.47%)
Nov 15, 2012 22.65 22.88 21.41 21.68 754,838 -1.46(-6.31%)
Nov 14, 2012 22.72 23.42 22.07 23.14 632,278 +0.41(+1.80%)
Nov 13, 2012 22.86 23.05 22.56 22.73 339,515 -0.27(-1.17%)
Nov 12, 2012 23.17 23.40 22.89 23.00 235,089 -0.17(-0.73%)
Nov 09, 2012 22.97 23.47 22.40 23.17 363,932 -0.08(-0.34%)
Nov 08, 2012 23.79 24.41 23.19 23.25 284,679 -0.69(-2.88%)
Nov 07, 2012 22.70 24.00 22.56 23.94 757,655 -0.16(-0.66%)
Nov 06, 2012 23.21 24.69 22.95 24.10 865,673 +1.15(+5.01%)
Nov 05, 2012 22.62 23.09 21.90 22.95 826,752 +0.33(+1.46%)
Nov 02, 2012 23.56 23.94 22.36 22.62 803,823 -0.91(-3.87%)
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.