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 (%)
Oct 31, 2013 29.86 29.95 28.70 28.90 832,078 -1.03(-3.44%)
Oct 30, 2013 30.19 30.39 29.82 29.93 329,908 -0.29(-0.96%)
Oct 29, 2013 30.66 31.05 29.90 30.22 518,803 -0.36(-1.18%)
Oct 28, 2013 30.43 30.86 30.13 30.58 313,009 +0.05(+0.16%)
Oct 25, 2013 29.99 31.01 29.44 30.53 498,558 +1.19(+4.06%)
Oct 24, 2013 29.49 29.54 29.09 29.34 518,126 -0.15(-0.51%)
Oct 23, 2013 29.28 29.60 28.88 29.49 216,514 +0.17(+0.58%)
Oct 22, 2013 29.73 30.18 28.71 29.32 533,774 -0.39(-1.31%)
Oct 21, 2013 29.45 30.17 29.45 29.71 428,159 +0.26(+0.88%)
Oct 18, 2013 30.37 30.37 29.14 29.45 619,557 -0.57(-1.90%)
Oct 17, 2013 29.84 30.53 28.52 30.02 1,381,770 +0.13(+0.43%)
Oct 16, 2013 30.99 30.99 28.07 29.89 3,567,361 -2.07(-6.48%)
Oct 15, 2013 32.60 32.60 31.28 31.96 213,930 -0.70(-2.14%)
Oct 14, 2013 31.50 32.88 31.37 32.66 236,630 +1.04(+3.29%)
Oct 11, 2013 31.13 31.75 31.06 31.62 216,102 +0.37(+1.18%)
Oct 10, 2013 31.59 31.70 31.02 31.25 323,821 +0.02(+0.06%)
Oct 09, 2013 31.35 31.75 30.78 31.23 498,229 +0.08(+0.26%)
Oct 08, 2013 31.87 31.87 30.58 31.15 430,474 -0.82(-2.56%)
Oct 07, 2013 32.46 32.95 31.88 31.97 332,747 -0.74(-2.26%)
Oct 04, 2013 32.29 32.86 32.17 32.71 131,090 +0.38(+1.18%)
Oct 03, 2013 32.69 32.91 31.80 32.33 282,344 -0.42(-1.28%)
Oct 02, 2013 32.08 33.24 31.96 32.75 408,831 +0.48(+1.49%)
Oct 01, 2013 31.96 32.66 31.57 32.27 480,065 +1.64(+5.35%)
Sep 27, 2013 30.77 31.15 30.58 30.63 290,247 -0.32(-1.03%)
Sep 26, 2013 30.77 31.09 30.51 30.95 206,788 +0.17(+0.55%)
Sep 25, 2013 30.89 31.54 30.62 30.78 286,630 -0.12(-0.39%)
Sep 24, 2013 31.82 31.82 30.86 30.90 526,300 -0.95(-2.98%)
Sep 23, 2013 31.50 32.07 30.48 31.85 509,416 +0.39(+1.24%)
Sep 20, 2013 30.90 31.99 30.67 31.46 799,079 +0.76(+2.48%)
Sep 19, 2013 31.29 31.52 30.69 30.70 240,484 -0.54(-1.73%)
Sep 18, 2013 31.42 31.71 30.78 31.24 375,813 -0.03(-0.10%)
Sep 17, 2013 29.69 31.50 29.58 31.27 530,280 +1.57(+5.29%)
Sep 16, 2013 29.91 30.23 29.69 29.70 263,790 -0.06(-0.20%)
Sep 13, 2013 29.57 29.82 29.01 29.76 312,135 +0.20(+0.68%)
Sep 12, 2013 30.03 30.12 29.42 29.56 368,503 -0.52(-1.73%)
Sep 11, 2013 30.98 31.00 29.99 30.08 727,918 -0.97(-3.12%)
Sep 10, 2013 31.27 31.74 30.58 31.05 367,842 -0.21(-0.67%)
Sep 09, 2013 30.13 31.68 29.79 31.26 777,479 +0.53(+1.72%)
Sep 06, 2013 30.82 31.09 29.95 30.73 388,245 +0.11(+0.36%)
Sep 05, 2013 30.34 31.38 30.34 30.62 609,878 +0.54(+1.80%)
Sep 04, 2013 30.00 30.30 29.58 30.08 624,359 +0.12(+0.40%)
Sep 03, 2013 28.82 30.00 28.25 29.96 779,923 +0.92(+3.17%)
Aug 30, 2013 28.60 29.17 28.57 29.04 363,279 +0.60(+2.11%)
Aug 29, 2013 27.83 28.65 27.75 28.44 381,475 +0.57(+2.05%)
Aug 28, 2013 28.43 28.68 27.84 27.87 262,844 -0.62(-2.18%)
Aug 27, 2013 28.72 29.19 28.46 28.49 130,342 -0.61(-2.10%)
Aug 26, 2013 29.28 29.54 28.93 29.10 206,696 -0.20(-0.68%)
Aug 23, 2013 28.80 29.32 28.72 29.30 226,252 +0.52(+1.81%)
Aug 22, 2013 29.88 29.90 28.66 28.78 382,326 -1.11(-3.71%)
Aug 21, 2013 30.18 30.50 29.87 29.89 136,499 -0.50(-1.65%)
Aug 20, 2013 29.57 30.63 29.51 30.39 255,651 +0.83(+2.81%)
Aug 19, 2013 29.55 30.15 29.44 29.56 253,822 -0.19(-0.64%)
Aug 16, 2013 29.36 30.15 29.25 29.75 294,561 +0.21(+0.71%)
Aug 15, 2013 29.75 29.87 29.08 29.54 532,986 -0.53(-1.76%)
Aug 14, 2013 30.82 30.82 29.92 30.07 302,676 -0.63(-2.05%)
Aug 13, 2013 30.73 31.00 30.44 30.70 288,818 -0.10(-0.32%)
Aug 12, 2013 30.07 30.85 29.78 30.80 510,803 +0.31(+1.02%)
Aug 09, 2013 31.00 31.09 28.50 30.49 1,478,383 -0.49(-1.58%)
Aug 08, 2013 27.27 32.61 26.72 30.98 2,951,629 +3.61(+13.19%)
Aug 07, 2013 27.50 27.57 26.74 27.37 242,198 -0.36(-1.30%)
Aug 06, 2013 26.79 27.75 26.53 27.73 727,955 +0.93(+3.47%)
Aug 05, 2013 28.00 28.00 26.47 26.80 808,322 -1.20(-4.29%)
Aug 02, 2013 25.15 28.11 24.37 28.00 2,178,979 +3.87(+16.04%)
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.