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 (%)
Jul 31, 2015 77.15 80.14 75.62 78.45 1,689,747 +9.32(+13.48%)
Jul 30, 2015 69.73 71.19 68.48 69.13 1,372,462 -0.82(-1.17%)
Jul 29, 2015 71.61 73.40 69.90 69.95 668,457 -1.66(-2.32%)
Jul 28, 2015 71.85 72.27 67.62 71.61 889,439 -0.02(-0.03%)
Jul 27, 2015 74.50 74.67 71.00 71.63 470,894 -3.52(-4.68%)
Jul 24, 2015 74.84 76.22 74.67 75.15 364,300 +0.54(+0.72%)
Jul 23, 2015 73.52 75.07 73.16 74.61 331,763 +1.73(+2.37%)
Jul 22, 2015 72.98 73.90 72.03 72.88 301,240 -0.16(-0.22%)
Jul 21, 2015 74.38 74.93 71.51 73.04 405,416 -1.49(-2.00%)
Jul 20, 2015 73.89 76.27 73.75 74.53 522,852 +0.92(+1.25%)
Jul 17, 2015 73.90 74.90 72.37 73.61 314,516 +0.10(+0.14%)
Jul 16, 2015 72.39 74.63 72.39 73.51 351,210 +1.45(+2.01%)
Jul 15, 2015 73.17 73.74 72.00 72.06 202,143 -1.20(-1.64%)
Jul 14, 2015 73.06 73.56 72.13 73.26 192,856 +0.22(+0.30%)
Jul 13, 2015 72.58 73.24 72.21 73.04 306,405 +1.55(+2.17%)
Jul 10, 2015 71.00 72.40 70.38 71.49 193,197 +0.90(+1.27%)
Jul 09, 2015 70.80 71.65 70.19 70.59 189,317 +0.92(+1.32%)
Jul 08, 2015 68.50 70.30 68.50 69.67 189,351 +0.30(+0.43%)
Jul 07, 2015 70.06 70.06 68.06 69.37 252,315 -0.54(-0.77%)
Jul 06, 2015 69.02 71.18 68.67 69.91 305,872 -0.01(-0.01%)
Jul 02, 2015 71.40 69.92 69.92 69.92 275,600 -1.23(-1.73%)
Jul 01, 2015 70.39 71.35 70.39 71.15 300,954 +1.36(+1.95%)
Jun 30, 2015 68.83 70.04 68.83 69.79 422,333 +1.30(+1.90%)
Jun 29, 2015 68.67 69.48 67.44 68.49 325,214 -1.28(-1.83%)
Jun 26, 2015 71.18 71.23 69.26 69.77 429,579 -1.26(-1.77%)
Jun 25, 2015 70.84 71.25 70.13 71.03 201,155 +0.50(+0.71%)
Jun 24, 2015 71.40 71.52 68.85 70.53 285,982 -0.90(-1.26%)
Jun 23, 2015 70.22 71.47 69.36 71.43 346,871 +1.63(+2.34%)
Jun 22, 2015 68.58 70.79 68.58 69.80 518,450 +1.66(+2.44%)
Jun 19, 2015 67.64 68.25 66.75 68.14 454,347 +0.54(+0.80%)
Jun 18, 2015 67.17 67.74 66.19 67.60 409,733 +0.97(+1.46%)
Jun 17, 2015 66.38 67.98 66.16 66.63 372,039 +0.58(+0.88%)
Jun 16, 2015 65.42 66.50 64.60 66.05 330,025 +0.45(+0.69%)
Jun 15, 2015 64.91 66.19 64.00 65.60 226,116 +0.69(+1.06%)
Jun 12, 2015 64.53 65.22 64.00 64.91 179,852 -0.10(-0.15%)
Jun 11, 2015 65.51 65.56 64.82 65.01 195,574 -0.31(-0.47%)
Jun 10, 2015 65.70 67.78 64.92 65.32 555,479 +0.07(+0.11%)
Jun 09, 2015 65.22 65.83 63.22 65.25 506,137 +0.20(+0.31%)
Jun 08, 2015 65.53 66.07 64.84 65.05 237,458 -0.38(-0.58%)
Jun 05, 2015 63.81 66.29 63.40 65.43 416,987 +1.56(+2.44%)
Jun 04, 2015 63.99 65.30 63.50 63.87 312,584 -0.56(-0.87%)
Jun 03, 2015 63.87 64.73 63.60 64.43 194,944 +0.60(+0.94%)
Jun 02, 2015 64.40 64.99 63.54 63.83 287,805 -0.67(-1.04%)
Jun 01, 2015 63.66 65.34 62.45 64.50 417,278 +1.28(+2.02%)
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.