Indicators

Ellie Mae Inc (NY: ELLI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	63.22	63.76	62.70	63.22	226,290	-0.19(-0.30%)
May 28, 2015	62.53	63.60	62.08	63.41	228,920	+0.68(+1.08%)
May 27, 2015	61.72	62.85	61.45	62.73	302,620	+0.83(+1.34%)
May 26, 2015	62.28	62.33	61.32	61.90	268,443	-0.69(-1.10%)
May 22, 2015	62.15	62.59	62.59	62.59	363,600	+0.49(+0.79%)
May 21, 2015	63.19	63.97	61.91	62.10	296,877	-1.01(-1.60%)
May 20, 2015	62.95	63.79	62.25	63.11	228,984	+0.11(+0.17%)
May 19, 2015	63.01	63.92	62.11	63.00	357,477	+0.08(+0.13%)
May 18, 2015	62.12	63.75	61.61	62.92	436,373	+0.80(+1.29%)
May 15, 2015	62.50	63.07	61.83	62.12	373,618	-0.38(-0.61%)
May 14, 2015	61.41	62.68	60.65	62.50	327,940	+1.56(+2.56%)
May 13, 2015	61.47	61.63	60.26	60.94	265,503	-0.42(-0.68%)
May 12, 2015	60.01	61.53	57.77	61.36	565,395	+0.98(+1.62%)
May 11, 2015	61.52	61.86	60.31	60.38	430,554	-0.96(-1.57%)
May 08, 2015	62.07	62.86	61.26	61.34	231,329	-0.12(-0.20%)
May 07, 2015	61.02	62.42	61.02	61.46	484,537	+0.28(+0.46%)
May 06, 2015	61.36	62.00	60.69	61.18	310,106	+0.18(+0.30%)
May 05, 2015	63.94	64.15	60.01	61.00	1,335,022	-3.65(-5.65%)
May 04, 2015	66.76	66.98	63.39	64.65	647,610	-2.23(-3.33%)

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.