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 (%)
Sep 30, 2016 103.95 105.98 102.51 105.30 939,222 +1.92(+1.86%)
Sep 29, 2016 102.52 104.56 102.14 103.38 687,657 +1.14(+1.12%)
Sep 28, 2016 101.27 102.28 99.93 102.24 351,146 +1.03(+1.02%)
Sep 27, 2016 98.87 102.40 98.84 101.21 536,410 +2.49(+2.52%)
Sep 26, 2016 99.32 99.48 98.59 98.72 274,904 -0.94(-0.94%)
Sep 23, 2016 99.15 99.90 98.65 99.66 390,778 +0.42(+0.42%)
Sep 22, 2016 98.41 100.00 97.75 99.24 371,300 +1.42(+1.45%)
Sep 21, 2016 96.10 97.84 96.10 97.82 240,884 +1.92(+2.00%)
Sep 20, 2016 95.82 96.48 95.68 95.90 304,663 +0.62(+0.65%)
Sep 19, 2016 94.99 96.36 94.62 95.28 263,890 +0.80(+0.85%)
Sep 16, 2016 94.18 94.58 93.09 94.48 391,669 +0.19(+0.20%)
Sep 15, 2016 92.29 94.31 91.03 94.29 433,917 +1.97(+2.13%)
Sep 14, 2016 93.16 93.78 92.14 92.32 221,406 -0.57(-0.61%)
Sep 13, 2016 94.45 95.00 91.92 92.89 414,828 -2.65(-2.77%)
Sep 12, 2016 95.21 95.83 94.52 95.54 318,609 -0.49(-0.51%)
Sep 09, 2016 97.89 97.89 95.05 96.03 440,104 -2.47(-2.51%)
Sep 08, 2016 99.59 99.70 98.24 98.50 160,846 -1.31(-1.31%)
Sep 07, 2016 99.59 99.85 98.89 99.81 222,411 +0.21(+0.21%)
Sep 06, 2016 99.46 99.69 98.21 99.60 305,966 +0.80(+0.81%)
Sep 02, 2016 99.82 98.80 98.80 98.80 317,700 -0.58(-0.58%)
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.