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, 2016 84.48 84.99 84.10 84.71 218,265 +0.25(+0.30%)
May 27, 2016 83.03 84.46 84.46 84.46 225,600 +0.71(+0.85%)
May 26, 2016 84.00 84.11 83.11 83.75 229,346 +0.09(+0.11%)
May 25, 2016 84.85 85.54 83.48 83.66 330,974 -1.19(-1.40%)
May 24, 2016 82.66 85.60 82.24 84.85 506,693 +2.57(+3.12%)
May 23, 2016 81.31 82.87 80.50 82.28 424,870 +1.30(+1.61%)
May 20, 2016 79.32 81.78 78.78 80.98 416,805 +2.21(+2.81%)
May 19, 2016 78.32 79.21 77.90 78.77 480,141 +0.17(+0.22%)
May 18, 2016 78.20 79.17 76.63 78.60 507,308 +0.28(+0.36%)
May 17, 2016 82.00 82.00 77.77 78.32 525,976 -4.16(-5.04%)
May 16, 2016 80.33 83.08 79.92 82.48 581,267 +2.12(+2.64%)
May 13, 2016 79.41 82.67 79.07 80.36 668,823 +0.84(+1.06%)
May 12, 2016 79.26 79.88 78.26 79.52 366,135 +0.95(+1.21%)
May 11, 2016 80.02 80.21 78.54 78.57 311,516 -1.81(-2.25%)
May 10, 2016 78.99 80.53 78.03 80.38 418,292 +1.39(+1.76%)
May 09, 2016 75.96 80.88 75.72 78.99 925,151 +2.54(+3.32%)
May 06, 2016 75.54 76.92 74.11 76.45 646,364 +0.30(+0.39%)
May 05, 2016 78.73 79.54 75.98 76.15 559,647 -1.60(-2.06%)
May 04, 2016 79.27 79.71 76.15 77.75 698,522 -1.65(-2.08%)
May 03, 2016 80.87 80.91 78.55 79.40 621,681 -2.28(-2.79%)
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.