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 (%)
Apr 30, 2013 25.93 26.10 25.25 26.02 556,584 +0.12(+0.46%)
Apr 29, 2013 25.78 26.34 25.68 25.90 497,630 +0.23(+0.90%)
Apr 26, 2013 24.57 25.71 24.66 25.67 509,874 +1.01(+4.10%)
Apr 25, 2013 23.91 25.05 23.90 24.66 491,179 +0.70(+2.92%)
Apr 24, 2013 23.95 24.42 23.75 23.96 219,072 -0.05(-0.21%)
Apr 23, 2013 23.56 24.22 23.51 24.01 253,282 +0.65(+2.78%)
Apr 22, 2013 23.24 23.47 22.48 23.36 305,450 +0.04(+0.17%)
Apr 19, 2013 23.09 23.68 23.04 23.32 252,739 +0.30(+1.30%)
Apr 18, 2013 23.33 23.42 22.43 23.02 411,306 -0.32(-1.37%)
Apr 17, 2013 23.62 23.72 22.93 23.34 395,006 -0.67(-2.79%)
Apr 16, 2013 24.06 24.15 23.58 24.01 405,166 +0.06(+0.25%)
Apr 15, 2013 24.74 24.95 23.95 23.95 507,361 -1.00(-4.01%)
Apr 12, 2013 23.81 25.04 23.39 24.95 628,529 +1.01(+4.22%)
Apr 11, 2013 23.14 24.36 22.89 23.94 421,759 +0.72(+3.10%)
Apr 10, 2013 22.76 23.38 22.60 23.22 404,837 +0.52(+2.29%)
Apr 09, 2013 23.13 23.35 22.60 22.70 351,095 -0.49(-2.11%)
Apr 08, 2013 22.92 23.52 22.57 23.19 322,414 -0.40(-1.70%)
Apr 05, 2013 22.87 23.74 22.62 23.59 493,828 +0.40(+1.72%)
Apr 04, 2013 22.16 23.30 21.85 23.19 425,520 +0.85(+3.80%)
Apr 03, 2013 23.04 23.20 22.09 22.34 339,316 -0.79(-3.42%)
Apr 02, 2013 23.62 23.73 22.66 23.13 513,861 -0.17(-0.73%)
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.