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 (%)
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%)
Apr 01, 2014 28.97 30.00 28.33 28.39 904,628 -0.45(-1.56%)
Mar 31, 2014 27.88 29.35 27.64 28.84 565,323 +1.19(+4.30%)
Mar 28, 2014 28.62 28.83 27.51 27.65 487,148 -0.89(-3.12%)
Mar 27, 2014 27.28 29.07 26.89 28.54 523,788 +1.22(+4.47%)
Mar 26, 2014 29.01 29.26 27.27 27.32 325,370 -1.47(-5.11%)
Mar 25, 2014 29.04 29.75 28.56 28.79 293,475 -0.15(-0.52%)
Mar 24, 2014 29.04 29.26 28.18 28.94 358,257 -0.11(-0.38%)
Mar 21, 2014 28.91 29.12 28.67 29.05 286,079 +0.32(+1.11%)
Mar 20, 2014 28.88 29.35 28.48 28.73 187,280 -0.33(-1.14%)
Mar 19, 2014 29.64 29.71 28.93 29.06 306,694 -0.70(-2.35%)
Mar 18, 2014 29.42 30.09 28.75 29.76 195,867 +0.22(+0.74%)
Mar 17, 2014 29.59 30.17 29.49 29.54 154,657 -0.01(-0.03%)
Mar 14, 2014 29.87 30.26 29.42 29.55 240,901 -0.33(-1.10%)
Mar 13, 2014 30.15 30.15 29.40 29.88 483,458 -0.23(-0.76%)
Mar 12, 2014 30.04 30.28 29.37 30.11 259,622 -0.13(-0.43%)
Mar 11, 2014 31.10 31.48 29.96 30.24 179,615 -0.77(-2.48%)
Mar 10, 2014 31.24 31.24 30.44 31.01 173,493 -0.25(-0.80%)
Mar 07, 2014 31.55 31.70 30.46 31.26 195,513 -0.15(-0.48%)
Mar 06, 2014 32.00 32.27 31.28 31.41 180,848 -0.47(-1.47%)
Mar 05, 2014 31.12 31.93 30.75 31.88 259,617 +0.79(+2.54%)
Mar 04, 2014 30.63 31.78 30.63 31.09 420,954 +0.63(+2.07%)
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.