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 (%)
Mar 28, 2013 23.49 24.63 23.47 24.05 1,214,852 +0.56(+2.38%)
Mar 27, 2013 23.29 23.75 23.17 23.49 480,482 -0.02(-0.09%)
Mar 26, 2013 23.14 23.51 23.00 23.51 413,874 +0.43(+1.86%)
Mar 25, 2013 22.70 23.24 22.63 23.08 476,018 +0.43(+1.90%)
Mar 22, 2013 21.91 22.66 21.90 22.65 447,312 +0.71(+3.24%)
Mar 21, 2013 21.51 22.10 21.51 21.94 403,804 +0.24(+1.11%)
Mar 20, 2013 21.38 21.79 21.20 21.70 220,725 +0.38(+1.78%)
Mar 19, 2013 21.69 21.80 21.09 21.32 256,520 -0.42(-1.93%)
Mar 18, 2013 21.71 22.00 21.23 21.74 312,961 -0.09(-0.41%)
Mar 15, 2013 21.44 21.95 20.87 21.83 881,585 +0.42(+1.96%)
Mar 14, 2013 21.59 21.83 21.31 21.41 250,656 -0.09(-0.42%)
Mar 13, 2013 21.47 21.87 21.38 21.50 322,942 +0.05(+0.23%)
Mar 12, 2013 21.55 21.73 21.28 21.45 519,558 -0.23(-1.06%)
Mar 11, 2013 21.97 22.13 20.82 21.68 477,819 -0.47(-2.12%)
Mar 08, 2013 21.96 22.30 21.10 22.15 523,473 +0.40(+1.84%)
Mar 07, 2013 22.35 22.58 21.22 21.75 879,942 -0.47(-2.12%)
Mar 06, 2013 22.01 22.34 21.73 22.22 687,965 +0.32(+1.46%)
Mar 05, 2013 21.79 22.00 21.73 21.90 686,897 +0.28(+1.30%)
Mar 04, 2013 20.95 21.75 20.82 21.62 609,856 +0.53(+2.51%)
Mar 01, 2013 20.30 21.43 20.20 21.09 1,013,380 +0.79(+3.89%)
Feb 28, 2013 20.23 20.94 20.11 20.30 805,720 +0.50(+2.53%)
Feb 27, 2013 19.30 20.02 19.30 19.80 560,898 +0.45(+2.33%)
Feb 26, 2013 19.38 19.55 19.08 19.35 450,055 -0.18(-0.92%)
Feb 22, 2013 20.34 20.56 18.82 19.53 1,631,679 -0.59(-2.93%)
Feb 21, 2013 22.01 22.08 19.78 20.12 1,607,828 -2.05(-9.25%)
Feb 20, 2013 21.73 22.47 21.61 22.17 1,654,671 +0.36(+1.65%)
Feb 19, 2013 22.04 22.04 20.79 21.81 1,670,994 +0.06(+0.28%)
Feb 15, 2013 23.64 23.75 21.57 21.75 3,464,255 +0.87(+4.17%)
Feb 14, 2013 21.56 21.57 20.47 20.88 1,552,340 -0.62(-2.88%)
Feb 13, 2013 21.33 21.63 21.16 21.50 774,974 +0.30(+1.42%)
Feb 12, 2013 21.34 21.56 20.94 21.20 944,102 +0.03(+0.14%)
Feb 11, 2013 20.35 21.22 20.05 21.17 1,003,271 +0.91(+4.49%)
Feb 08, 2013 20.08 20.47 20.00 20.26 699,377 +0.27(+1.35%)
Feb 07, 2013 20.00 20.18 19.32 19.99 657,127 +0.09(+0.45%)
Feb 06, 2013 18.87 20.30 18.79 19.90 1,383,373 +0.30(+1.53%)
Feb 04, 2013 20.95 21.05 19.44 19.60 939,133 -1.35(-6.44%)
Feb 01, 2013 20.22 21.42 20.14 20.95 1,070,201 +0.92(+4.59%)
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%)
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.