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, 2014 38.41 39.39 31.05 38.38 2,570,752 -0.91(-2.32%)
Oct 30, 2014 38.49 39.99 38.28 39.29 508,604 +0.62(+1.60%)
Oct 29, 2014 38.25 38.41 37.84 38.67 256,386 +0.18(+0.47%)
Oct 28, 2014 37.10 38.81 37.06 38.49 423,453 +1.61(+4.37%)
Oct 27, 2014 37.08 37.33 37.33 36.88 151,267 -0.45(-1.21%)
Oct 24, 2014 37.50 37.77 37.07 37.33 111,998 -0.04(-0.11%)
Oct 23, 2014 36.74 37.91 36.74 37.37 175,380 +0.87(+2.38%)
Oct 22, 2014 37.13 37.62 36.47 36.50 235,457 -0.61(-1.64%)
Oct 21, 2014 37.79 37.87 36.66 37.11 232,870 -0.35(-0.93%)
Oct 20, 2014 36.55 38.27 36.55 37.46 603,116 +0.53(+1.44%)
Oct 17, 2014 36.18 37.00 35.87 36.93 369,711 +1.20(+3.36%)
Oct 16, 2014 33.82 36.04 33.82 35.73 442,845 +1.42(+4.14%)
Oct 15, 2014 33.51 34.35 33.11 34.31 323,795 +0.29(+0.85%)
Oct 14, 2014 33.58 34.47 33.38 34.02 362,165 +0.69(+2.07%)
Oct 13, 2014 33.95 34.04 32.88 33.33 195,670 -0.57(-1.68%)
Oct 10, 2014 34.36 34.67 33.61 33.90 300,482 -0.68(-1.97%)
Oct 09, 2014 35.71 36.28 34.47 34.58 559,586 -1.06(-2.97%)
Oct 08, 2014 34.50 35.92 34.35 35.64 474,520 +1.15(+3.33%)
Oct 07, 2014 34.56 34.98 34.48 34.49 130,649 -0.26(-0.75%)
Oct 06, 2014 34.59 34.97 34.38 34.75 186,699 +0.21(+0.61%)
Oct 03, 2014 33.69 34.79 33.69 34.54 219,734 +1.22(+3.66%)
Oct 02, 2014 32.10 33.56 32.06 33.32 214,130 +1.26(+3.93%)
Oct 01, 2014 32.73 32.80 32.04 32.06 222,199 -0.54(-1.66%)
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%)
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.