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 (%)
Nov 30, 2016 84.92 85.48 81.66 82.55 857,194 -1.91(-2.26%)
Nov 29, 2016 85.67 85.78 83.87 84.46 950,305 -0.78(-0.92%)
Nov 28, 2016 85.11 85.57 84.80 85.24 448,175 +0.34(+0.40%)
Nov 25, 2016 85.17 85.24 84.33 84.90 159,901 -0.42(-0.49%)
Nov 23, 2016 85.32 85.32 85.32 0 -0.56(-0.65%)
Nov 22, 2016 82.59 86.20 82.06 85.88 1,397,165 +3.95(+4.82%)
Nov 21, 2016 82.34 83.30 81.38 81.93 495,350 -0.33(-0.40%)
Nov 18, 2016 81.73 83.05 79.59 82.26 1,505,495 +0.51(+0.62%)
Nov 17, 2016 83.57 84.73 80.88 81.75 2,015,844 -4.75(-5.49%)
Nov 16, 2016 85.00 86.69 84.60 86.50 863,593 +1.32(+1.55%)
Nov 15, 2016 85.82 88.85 85.00 85.18 1,328,890 +0.25(+0.29%)
Nov 14, 2016 93.24 93.47 82.81 84.93 3,488,365 -8.01(-8.62%)
Nov 11, 2016 95.35 98.12 92.63 92.94 1,822,129 -2.63(-2.75%)
Nov 10, 2016 105.41 105.60 93.36 95.57 1,975,492 -8.27(-7.96%)
Nov 09, 2016 103.52 106.81 102.99 103.84 691,784 -2.84(-2.66%)
Nov 08, 2016 104.49 107.28 104.47 106.68 273,059 +1.49(+1.42%)
Nov 07, 2016 105.00 106.60 103.96 105.19 365,132 +1.93(+1.87%)
Nov 04, 2016 101.39 104.38 100.97 103.26 394,841 +2.06(+2.04%)
Nov 03, 2016 102.70 103.63 100.73 101.20 526,150 -1.19(-1.16%)
Nov 02, 2016 104.47 104.91 101.53 102.39 381,561 -2.24(-2.14%)
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.