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 (%)
Jun 30, 2014 31.04 31.99 30.38 31.13 597,954 +0.24(+0.78%)
Jun 27, 2014 29.89 30.92 29.89 30.89 200,818 +0.88(+2.93%)
Jun 26, 2014 30.27 30.27 29.77 30.01 128,973 -0.29(-0.96%)
Jun 25, 2014 29.89 30.66 29.87 30.30 269,922 +0.28(+0.93%)
Jun 24, 2014 29.51 30.14 29.51 30.02 547,114 +0.39(+1.32%)
Jun 23, 2014 29.15 29.63 28.90 29.63 162,852 +0.44(+1.51%)
Jun 20, 2014 29.08 29.32 28.72 29.19 220,062 +0.13(+0.45%)
Jun 19, 2014 29.16 29.47 28.88 29.06 163,586 -0.16(-0.55%)
Jun 18, 2014 29.19 29.37 28.47 29.22 189,002 -0.08(-0.27%)
Jun 17, 2014 28.72 29.37 28.70 29.30 219,739 +0.43(+1.49%)
Jun 16, 2014 28.40 28.90 28.27 28.87 154,842 +0.41(+1.44%)
Jun 13, 2014 28.53 28.59 28.08 28.46 96,095 +0.05(+0.18%)
Jun 12, 2014 28.32 28.43 27.91 28.41 161,744 -0.02(-0.07%)
Jun 11, 2014 27.96 28.43 27.96 28.43 77,623 +0.36(+1.28%)
Jun 10, 2014 28.34 28.43 27.98 28.07 80,879 +0.30(+1.08%)
Jun 06, 2014 27.67 27.77 27.53 27.77 260,376 +0.22(+0.80%)
Jun 05, 2014 27.29 27.73 27.23 27.55 217,909 +0.38(+1.40%)
Jun 04, 2014 26.85 27.38 26.68 27.17 154,129 +0.25(+0.93%)
Jun 03, 2014 26.95 27.19 26.32 26.92 215,827 -0.06(-0.22%)
Jun 02, 2014 27.75 27.80 26.77 26.98 212,367 -0.87(-3.12%)
May 30, 2014 27.77 27.89 27.19 27.85 360,077 +0.10(+0.36%)
May 29, 2014 27.62 27.75 27.53 27.75 115,616 +0.24(+0.87%)
May 28, 2014 27.69 27.75 27.49 27.51 181,960 -0.24(-0.86%)
May 27, 2014 27.75 28.00 27.34 27.75 276,387 +0.10(+0.36%)
May 23, 2014 27.28 27.65 27.65 27.65 229,900 +0.47(+1.73%)
May 22, 2014 26.78 27.29 26.75 27.18 108,325 +0.49(+1.84%)
May 21, 2014 26.82 26.94 26.09 26.69 218,398 -0.19(-0.71%)
May 20, 2014 26.50 26.93 25.85 26.88 420,538 +0.28(+1.05%)
May 19, 2014 25.63 26.64 25.60 26.60 206,316 +0.85(+3.30%)
May 16, 2014 25.45 25.77 25.26 25.75 173,939 +0.24(+0.94%)
May 15, 2014 25.73 25.76 25.05 25.51 343,954 -0.34(-1.32%)
May 14, 2014 26.32 26.47 25.75 25.85 256,655 -0.45(-1.71%)
May 13, 2014 26.49 26.55 26.05 26.30 324,988 -0.22(-0.83%)
May 12, 2014 25.56 26.59 25.52 26.52 364,119 +1.02(+4.00%)
May 09, 2014 24.14 25.51 24.10 25.50 469,750 +1.22(+5.02%)
May 08, 2014 24.14 24.69 24.02 24.28 546,449 +0.11(+0.46%)
May 07, 2014 25.27 25.49 23.90 24.17 1,325,456 -1.13(-4.47%)
May 06, 2014 25.57 25.89 25.00 25.30 728,439 -0.40(-1.56%)
May 05, 2014 25.18 26.19 25.00 25.70 696,056 +0.20(+0.78%)
May 02, 2014 25.68 27.50 25.00 25.50 1,860,315 +1.23(+5.07%)
May 01, 2014 24.41 24.72 23.97 24.27 919,795 -0.12(-0.49%)
Apr 30, 2014 24.56 24.89 24.14 24.39 507,174 -0.41(-1.65%)
Apr 29, 2014 24.47 24.92 24.31 24.80 478,492 +0.41(+1.68%)
Apr 28, 2014 24.53 25.05 23.87 24.39 548,912 -0.11(-0.45%)
Apr 25, 2014 25.04 25.52 24.49 24.50 437,646 -0.64(-2.55%)
Apr 24, 2014 25.42 25.49 24.52 25.14 456,965 -0.25(-0.98%)
Apr 23, 2014 25.36 25.55 25.05 25.39 282,583 -0.06(-0.24%)
Apr 22, 2014 25.06 25.78 24.94 25.45 299,200 +0.14(+0.55%)
Apr 21, 2014 25.22 25.58 25.12 25.31 239,577 +0.04(+0.16%)
Apr 17, 2014 25.33 25.27 25.27 25.27 305,600 -0.18(-0.71%)
Apr 16, 2014 25.42 25.82 25.00 25.45 322,289 +0.12(+0.47%)
Apr 15, 2014 24.51 25.39 24.15 25.33 490,424 +0.84(+3.43%)
Apr 14, 2014 24.08 24.75 23.96 24.49 334,030 +0.49(+2.04%)
Apr 11, 2014 24.69 24.69 23.62 24.00 885,053 -1.37(-5.40%)
Apr 10, 2014 26.08 26.25 25.18 25.37 393,459 -0.71(-2.72%)
Apr 09, 2014 25.86 26.34 25.80 26.08 429,106 +0.24(+0.93%)
Apr 08, 2014 25.74 26.27 25.60 25.84 399,772 +0.08(+0.31%)
Apr 07, 2014 25.86 26.17 25.28 25.76 543,870 -0.23(-0.88%)
Apr 04, 2014 26.61 26.78 25.42 25.99 680,189 -0.41(-1.55%)
Apr 03, 2014 26.60 26.99 25.99 26.40 454,942 -0.22(-0.83%)
Apr 02, 2014 28.00 28.28 26.54 26.62 1,530,526 -1.77(-6.23%)
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.