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 31, 2013 22.74 22.92 22.26 22.39 346,138 -0.42(-1.84%)
May 30, 2013 22.31 23.15 22.24 22.81 454,723 +0.61(+2.75%)
May 29, 2013 22.71 22.71 21.95 22.20 729,003 -0.48(-2.12%)
May 28, 2013 22.59 23.15 22.38 22.68 293,355 +0.29(+1.30%)
May 24, 2013 22.21 22.49 22.00 22.39 178,855 +0.15(+0.67%)
May 23, 2013 21.25 22.66 21.00 22.24 563,457 +0.57(+2.63%)
May 22, 2013 22.69 22.86 21.31 21.67 685,287 -1.01(-4.45%)
May 21, 2013 22.64 22.75 22.25 22.68 391,884 -0.01(-0.04%)
May 20, 2013 22.95 23.18 22.28 22.69 568,210 -0.32(-1.39%)
May 17, 2013 24.00 24.23 22.91 23.01 743,078 -0.90(-3.76%)
May 16, 2013 24.14 24.23 23.77 23.91 323,955 -0.36(-1.48%)
May 15, 2013 24.75 24.75 24.18 24.27 421,987 -0.75(-3.00%)
May 13, 2013 25.41 25.59 24.65 25.02 467,276 -0.36(-1.42%)
May 10, 2013 25.14 25.52 25.10 25.38 449,897 +0.30(+1.20%)
May 09, 2013 24.74 25.33 24.25 25.08 490,544 +0.30(+1.21%)
May 08, 2013 25.44 25.50 24.52 24.78 436,091 -0.72(-2.82%)
May 07, 2013 25.60 25.75 25.14 25.50 448,496 +0.02(+0.08%)
May 06, 2013 24.47 25.57 24.39 25.48 393,179 +1.09(+4.47%)
May 03, 2013 24.75 25.25 24.18 24.39 692,811 -0.09(-0.37%)
May 02, 2013 24.68 24.68 23.82 24.48 580,173 +0.68(+2.86%)
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.