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, 2017 87.79 89.08 87.31 88.39 280,961 +1.27(+1.46%)
Nov 29, 2017 87.01 87.74 85.86 87.12 381,160 -0.61(-0.70%)
Nov 28, 2017 88.12 88.53 86.91 87.73 297,984 -0.25(-0.28%)
Nov 27, 2017 88.65 89.02 87.80 87.98 188,804 -0.99(-1.11%)
Nov 24, 2017 88.11 89.45 88.06 88.97 85,164 +0.90(+1.02%)
Nov 22, 2017 88.03 88.62 87.74 88.07 136,728 +0.00(+0.00%)
Nov 21, 2017 87.72 88.85 87.66 88.07 232,413 +0.25(+0.28%)
Nov 20, 2017 87.94 88.02 86.48 87.82 283,669 -0.12(-0.14%)
Nov 17, 2017 87.86 88.71 87.86 87.94 204,896 -0.42(-0.48%)
Nov 16, 2017 87.34 88.60 87.29 88.36 303,465 +1.50(+1.73%)
Nov 15, 2017 87.96 88.09 86.67 86.86 299,668 -1.74(-1.96%)
Nov 14, 2017 87.78 88.84 87.70 88.60 215,921 +0.14(+0.16%)
Nov 13, 2017 86.48 88.63 86.07 88.46 267,386 +1.56(+1.80%)
Nov 10, 2017 86.84 87.21 86.11 86.90 451,377 +0.06(+0.07%)
Nov 09, 2017 87.88 87.88 86.08 86.84 307,336 -2.06(-2.32%)
Nov 08, 2017 87.33 89.12 87.27 88.90 277,887 +1.12(+1.28%)
Nov 07, 2017 87.36 88.47 87.21 87.78 385,071 +0.95(+1.09%)
Nov 06, 2017 86.47 87.34 85.90 86.83 488,379 -0.16(-0.18%)
Nov 03, 2017 85.74 87.46 85.19 86.99 400,101 +1.07(+1.25%)
Nov 02, 2017 87.28 87.98 85.91 85.92 596,017 -1.56(-1.78%)
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.