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 (%)
Apr 30, 2018 94.61 97.03 94.61 96.87 753,815 +2.38(+2.52%)
Apr 27, 2018 93.97 96.25 91.70 94.49 1,561,416 +4.34(+4.81%)
Apr 26, 2018 89.50 91.13 88.12 90.15 1,076,067 +1.57(+1.77%)
Apr 25, 2018 89.12 90.04 87.11 88.58 568,507 -0.94(-1.05%)
Apr 24, 2018 90.53 90.80 88.00 89.52 561,893 -0.21(-0.23%)
Apr 23, 2018 89.87 90.62 88.17 89.73 481,586 +0.08(+0.09%)
Apr 20, 2018 90.48 91.36 88.37 89.65 541,847 -0.95(-1.05%)
Apr 19, 2018 89.53 90.73 89.24 90.60 632,828 +0.88(+0.98%)
Apr 18, 2018 88.80 90.01 88.47 89.72 623,850 +0.92(+1.04%)
Apr 17, 2018 87.72 88.97 87.25 88.80 598,064 +1.60(+1.83%)
Apr 16, 2018 84.75 87.52 82.51 87.20 1,313,011 +0.73(+0.84%)
Apr 13, 2018 89.94 89.94 85.51 86.47 1,116,336 -3.49(-3.88%)
Apr 12, 2018 91.50 93.22 89.92 89.96 1,366,446 -4.04(-4.30%)
Apr 11, 2018 94.34 95.00 93.68 94.00 299,308 -0.93(-0.98%)
Apr 10, 2018 93.96 95.55 92.27 94.93 362,103 +1.83(+1.97%)
Apr 09, 2018 93.50 94.39 92.34 93.10 358,338 +0.28(+0.30%)
Apr 06, 2018 93.40 94.18 92.02 92.82 400,530 -1.63(-1.73%)
Apr 05, 2018 94.72 95.41 93.03 94.45 437,864 +0.19(+0.20%)
Apr 04, 2018 91.16 94.56 90.98 94.26 310,446 +1.61(+1.74%)
Apr 03, 2018 91.95 92.95 90.69 92.65 502,689 +1.41(+1.55%)
Apr 02, 2018 91.56 92.35 90.80 91.24 486,490 -0.70(-0.76%)
Mar 29, 2018 91.94 91.94 91.94 0 +1.44(+1.59%)
Mar 28, 2018 91.37 92.29 89.90 90.50 545,204 -1.21(-1.32%)
Mar 27, 2018 92.79 94.12 90.94 91.71 524,649 -0.80(-0.86%)
Mar 26, 2018 91.40 92.63 90.68 92.51 331,174 +2.06(+2.28%)
Mar 23, 2018 92.93 93.03 90.26 90.45 600,609 -2.20(-2.37%)
Mar 22, 2018 94.24 96.04 92.50 92.65 717,329 -2.12(-2.24%)
Mar 21, 2018 94.23 96.76 94.04 94.77 864,430 +0.65(+0.69%)
Mar 20, 2018 94.45 94.98 93.03 94.12 252,763 -0.27(-0.29%)
Mar 19, 2018 96.30 97.07 94.00 94.39 684,890 -2.51(-2.59%)
Mar 16, 2018 96.86 97.99 96.01 96.90 481,034 +0.41(+0.42%)
Mar 15, 2018 95.87 96.91 95.38 96.49 217,175 +0.45(+0.47%)
Mar 14, 2018 96.48 96.95 95.14 96.04 170,431 -0.04(-0.04%)
Mar 13, 2018 95.88 96.81 95.00 96.08 243,827 +0.44(+0.46%)
Mar 12, 2018 93.79 97.10 93.77 95.64 476,789 +1.78(+1.90%)
Mar 09, 2018 93.34 93.86 91.97 93.86 214,760 +1.03(+1.11%)
Mar 08, 2018 93.97 94.13 92.45 92.83 240,241 -0.99(-1.06%)
Mar 07, 2018 94.44 93.82 421,209 +1.15(+1.24%)
Mar 06, 2018 92.82 93.19 91.74 92.67 243,154 -0.12(-0.13%)
Mar 05, 2018 91.70 93.69 91.40 92.79 296,774 +0.28(+0.30%)
Mar 02, 2018 87.15 92.92 87.15 92.51 623,496 +4.75(+5.41%)
Mar 01, 2018 88.64 88.95 86.30 87.76 543,201 -0.91(-1.03%)
Feb 28, 2018 90.81 91.12 88.60 88.67 349,618 -1.79(-1.98%)
Feb 27, 2018 93.42 94.10 90.42 90.46 271,721 -3.22(-3.44%)
Feb 26, 2018 92.58 94.06 92.58 93.68 173,662 +1.26(+1.36%)
Feb 23, 2018 91.67 92.45 90.30 92.42 219,115 +0.95(+1.04%)
Feb 22, 2018 91.38 91.47 192,069 -0.81(-0.88%)
Feb 21, 2018 92.46 94.56 92.22 92.28 279,912 -0.19(-0.21%)
Feb 20, 2018 90.18 93.05 90.18 92.47 354,231 +1.68(+1.85%)
Feb 16, 2018 90.79 90.79 90.79 0 +1.03(+1.15%)
Feb 15, 2018 89.62 90.15 88.04 89.76 615,520 +0.82(+0.92%)
Feb 14, 2018 88.03 89.99 88.03 88.94 492,414 +0.08(+0.09%)
Feb 13, 2018 86.20 89.36 86.14 88.86 382,987 +2.36(+2.73%)
Feb 12, 2018 90.73 90.78 84.81 86.50 847,000 -4.03(-4.45%)
Feb 09, 2018 94.93 96.04 87.25 90.53 964,970 +3.27(+3.75%)
Feb 08, 2018 90.77 90.87 87.22 87.26 863,121 -3.49(-3.85%)
Feb 07, 2018 89.57 91.40 88.32 90.75 743,833 +1.24(+1.39%)
Feb 06, 2018 86.51 89.71 86.40 89.51 425,381 -0.52(-0.58%)
Feb 05, 2018 89.85 91.83 88.33 90.03 318,841 -0.65(-0.72%)
Feb 02, 2018 93.08 93.50 90.29 90.68 276,298 -2.92(-3.12%)
Feb 01, 2018 92.74 94.58 92.22 93.60 270,441 +0.10(+0.11%)
Jan 31, 2018 95.42 95.59 93.46 93.50 236,511 -1.05(-1.11%)
Jan 30, 2018 94.82 96.06 94.31 94.55 357,980 -1.25(-1.30%)
Jan 29, 2018 97.31 97.55 95.44 95.80 417,241 -1.54(-1.58%)
Jan 26, 2018 97.40 97.51 96.26 97.34 153,366 +0.46(+0.47%)
Jan 25, 2018 97.36 97.39 96.26 96.88 163,618 -0.17(-0.18%)
Jan 24, 2018 99.50 100.65 97.00 97.05 354,812 -2.03(-2.05%)
Jan 23, 2018 97.18 99.13 96.45 99.08 246,718 +1.98(+2.04%)
Jan 22, 2018 97.96 97.99 96.46 97.10 283,976 -0.61(-0.62%)
Jan 19, 2018 95.57 98.12 95.13 97.71 404,660 +2.75(+2.90%)
Jan 18, 2018 95.38 96.84 94.35 94.96 368,489 -1.07(-1.11%)
Jan 17, 2018 95.65 96.30 94.00 96.03 282,199 +1.45(+1.53%)
Jan 16, 2018 95.28 97.77 94.39 94.58 389,160 -1.80(-1.87%)
Jan 12, 2018 96.38 96.38 96.38 0 +1.28(+1.35%)
Jan 11, 2018 93.35 95.10 92.91 95.10 173,021 +1.82(+1.95%)
Jan 10, 2018 94.21 94.25 91.08 93.28 388,801 -1.15(-1.22%)
Jan 09, 2018 93.14 96.05 92.28 94.43 1,165,134 +4.87(+5.44%)
Jan 08, 2018 88.97 89.63 88.34 89.56 385,311 +0.59(+0.66%)
Jan 05, 2018 89.84 90.22 88.36 88.97 481,312 -0.69(-0.77%)
Jan 04, 2018 89.76 90.69 89.30 89.66 329,780 +0.46(+0.52%)
Jan 03, 2018 88.90 89.76 88.00 89.20 907,842 -1.37(-1.51%)
Jan 02, 2018 90.22 90.98 89.60 90.57 301,064 +1.17(+1.31%)
Dec 29, 2017 89.40 89.40 89.40 0 -2.22(-2.42%)
Dec 28, 2017 92.17 92.48 91.34 91.62 172,026 -0.34(-0.37%)
Dec 27, 2017 92.82 93.45 91.77 91.96 142,826 -0.75(-0.81%)
Dec 26, 2017 91.80 93.06 91.12 92.71 157,620 +0.47(+0.51%)
Dec 22, 2017 93.20 93.49 92.14 92.24 195,345 -1.21(-1.29%)
Dec 21, 2017 95.08 95.41 93.24 93.45 609,328 -1.66(-1.75%)
Dec 20, 2017 94.16 95.16 93.05 95.11 287,744 +1.20(+1.28%)
Dec 19, 2017 93.34 94.71 93.18 93.91 615,370 +0.48(+0.51%)
Dec 18, 2017 93.60 94.26 92.38 93.43 243,476 +0.61(+0.66%)
Dec 15, 2017 91.80 93.12 91.44 92.82 322,361 +1.36(+1.49%)
Dec 14, 2017 91.97 92.97 91.23 91.46 266,395 -0.74(-0.80%)
Dec 13, 2017 91.24 92.63 91.22 92.20 271,474 +1.05(+1.15%)
Dec 12, 2017 89.67 91.21 89.46 91.15 307,373 +1.43(+1.59%)
Dec 11, 2017 88.62 89.94 88.40 89.72 250,073 +1.01(+1.14%)
Dec 08, 2017 89.16 89.47 88.36 88.71 212,799 +0.00(+0.00%)
Dec 07, 2017 88.63 89.95 88.23 306,672 +0.00(+0.00%)
Dec 06, 2017 86.01 88.83 85.75 88.50 450,042 +2.14(+2.48%)
Dec 05, 2017 86.88 87.96 86.06 86.36 406,026 -0.69(-0.79%)
Dec 04, 2017 88.94 88.94 86.39 87.05 422,073 -1.10(-1.25%)
Dec 01, 2017 87.98 88.52 86.67 88.15 250,173 -0.24(-0.27%)
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%)
Nov 01, 2017 90.17 91.00 87.31 87.48 718,565 -2.47(-2.75%)
Oct 31, 2017 86.80 90.41 86.80 89.95 821,500 +3.22(+3.71%)
Oct 30, 2017 85.94 87.94 85.74 86.73 840,300 +0.75(+0.87%)
Oct 27, 2017 91.95 91.95 82.03 85.98 2,099,371 -5.08(-5.58%)
Oct 26, 2017 90.21 91.81 88.57 91.06 870,987 +0.96(+1.07%)
Oct 25, 2017 89.36 90.42 88.07 90.10 670,438 +0.58(+0.65%)
Oct 24, 2017 88.93 89.60 87.91 89.52 632,045 +0.64(+0.72%)
Oct 23, 2017 89.71 90.61 88.56 88.88 889,716 -0.66(-0.74%)
Oct 20, 2017 89.62 89.81 88.63 89.54 350,727 +0.45(+0.51%)
Oct 19, 2017 90.29 90.37 87.68 89.09 650,048 -1.45(-1.60%)
Oct 18, 2017 89.38 91.29 89.17 90.54 616,868 +3.17(+3.63%)
Oct 17, 2017 86.65 87.47 86.33 87.37 432,135 +0.59(+0.68%)
Oct 16, 2017 86.68 87.65 86.03 86.78 960,985 +0.17(+0.20%)
Oct 13, 2017 85.25 87.15 84.88 86.61 428,329 +1.62(+1.91%)
Oct 12, 2017 83.97 85.01 83.03 84.99 473,148 +1.02(+1.21%)
Oct 11, 2017 83.80 84.59 83.44 83.97 512,577 +0.18(+0.21%)
Oct 10, 2017 84.24 84.76 83.25 83.79 753,204 -0.08(-0.10%)
Oct 09, 2017 83.76 84.18 83.03 83.87 321,827 +0.15(+0.18%)
Oct 06, 2017 82.50 84.15 82.50 83.72 311,710 +0.28(+0.34%)
Oct 05, 2017 84.17 84.17 82.67 83.44 194,035 -0.45(-0.54%)
Oct 04, 2017 84.19 84.49 83.46 83.89 261,388 -0.28(-0.33%)
Oct 03, 2017 84.07 84.78 83.71 84.17 280,770 +0.44(+0.53%)
Oct 02, 2017 82.20 83.93 82.05 83.73 295,494 +1.60(+1.95%)
Sep 29, 2017 81.31 82.17 81.15 82.13 425,967 +1.10(+1.36%)
Sep 28, 2017 83.29 83.29 80.71 81.03 486,435 -2.63(-3.14%)
Sep 27, 2017 83.73 84.78 83.36 83.66 485,737 +0.56(+0.67%)
Sep 26, 2017 84.33 84.76 83.03 83.10 328,595 -0.68(-0.81%)
Sep 25, 2017 85.73 85.88 83.44 83.78 375,952 -1.95(-2.27%)
Sep 22, 2017 84.69 85.83 84.34 85.73 245,008 +0.97(+1.14%)
Sep 21, 2017 84.90 85.56 83.99 84.76 215,046 -0.12(-0.14%)
Sep 20, 2017 84.75 85.19 84.29 84.88 235,628 -0.05(-0.06%)
Sep 19, 2017 85.98 85.98 84.77 84.93 200,909 -0.77(-0.90%)
Sep 18, 2017 85.68 87.33 85.27 85.70 487,817 +0.30(+0.35%)
Sep 15, 2017 85.01 85.69 84.52 85.40 463,201 +0.37(+0.44%)
Sep 14, 2017 83.58 85.06 83.27 85.03 320,240 +1.12(+1.33%)
Sep 13, 2017 84.24 85.05 83.58 83.91 315,132 -0.43(-0.51%)
Sep 12, 2017 84.22 84.38 82.89 84.34 265,062 +0.14(+0.17%)
Sep 11, 2017 83.84 85.20 83.84 84.20 262,875 +0.97(+1.17%)
Sep 08, 2017 84.11 85.46 82.76 83.23 333,514 -1.01(-1.20%)
Sep 07, 2017 83.99 84.98 83.37 84.24 503,826 +0.57(+0.68%)
Sep 06, 2017 84.58 85.03 83.47 83.67 315,969 -0.67(-0.79%)
Sep 05, 2017 85.60 86.39 83.95 84.34 332,056 -1.46(-1.70%)
Sep 01, 2017 83.00 86.31 82.81 85.80 694,455 +2.82(+3.40%)
Aug 31, 2017 83.29 83.39 82.16 82.98 216,500 -0.16(-0.19%)
Aug 30, 2017 82.29 83.79 81.75 83.14 669,676 +0.89(+1.08%)
Aug 29, 2017 80.84 82.96 80.84 82.25 401,004 +0.74(+0.91%)
Aug 28, 2017 81.55 81.62 80.93 81.51 211,997 +0.22(+0.27%)
Aug 25, 2017 83.07 83.27 81.26 81.29 219,700 -1.19(-1.44%)
Aug 24, 2017 82.73 83.72 82.26 82.48 449,407 -0.01(-0.01%)
Aug 23, 2017 82.39 83.34 82.24 82.49 263,434 -0.59(-0.71%)
Aug 22, 2017 81.84 83.55 81.57 83.08 291,835 +1.61(+1.98%)
Aug 21, 2017 80.86 81.66 79.71 81.47 443,555 +0.61(+0.75%)
Aug 18, 2017 81.30 82.16 80.84 80.86 607,721 -1.03(-1.26%)
Aug 17, 2017 83.75 84.34 81.81 81.89 533,823 -2.18(-2.59%)
Aug 16, 2017 84.53 84.94 83.85 84.07 422,906 -0.19(-0.23%)
Aug 15, 2017 85.81 86.10 84.11 84.26 469,477 -1.63(-1.90%)
Aug 14, 2017 85.00 86.27 84.80 85.89 419,698 +1.91(+2.27%)
Aug 11, 2017 83.01 84.38 82.01 83.98 456,540 +0.74(+0.89%)
Aug 10, 2017 86.01 86.33 83.21 83.24 457,089 -2.94(-3.41%)
Aug 09, 2017 86.49 87.01 85.21 86.18 672,086 -0.82(-0.94%)
Aug 08, 2017 87.94 88.16 86.36 87.00 575,553 -1.44(-1.63%)
Aug 07, 2017 88.63 89.59 87.56 88.44 419,292 -0.51(-0.57%)
Aug 04, 2017 89.49 89.96 87.78 88.95 789,685 -0.54(-0.60%)
Aug 03, 2017 88.59 89.83 88.22 89.49 707,925 +0.70(+0.79%)
Aug 02, 2017 87.18 88.90 86.22 88.79 862,364 +2.04(+2.35%)
Aug 01, 2017 87.48 87.59 85.77 86.75 710,547 -0.47(-0.54%)
Jul 31, 2017 90.37 90.91 86.60 87.22 1,272,874 -3.47(-3.83%)
Jul 28, 2017 85.20 93.80 83.60 90.69 4,187,844 -19.21(-17.48%)
Jul 27, 2017 113.84 114.13 109.00 109.90 863,977 -3.49(-3.08%)
Jul 26, 2017 114.37 114.95 112.90 113.39 335,345 -0.60(-0.53%)
Jul 25, 2017 113.43 114.92 110.77 113.99 292,404 +0.54(+0.48%)
Jul 24, 2017 109.79 114.71 109.18 113.45 305,715 +3.56(+3.24%)
Jul 21, 2017 111.00 111.00 109.28 109.89 202,568 -0.02(-0.02%)
Jul 20, 2017 110.29 110.29 109.18 109.91 184,457 -0.01(-0.01%)
Jul 19, 2017 110.28 110.79 109.10 109.92 278,704 +0.06(+0.05%)
Jul 18, 2017 109.94 110.85 109.18 109.86 233,807 -0.46(-0.42%)
Jul 17, 2017 111.60 111.60 109.89 110.32 131,638 -1.43(-1.28%)
Jul 14, 2017 110.48 112.19 109.40 111.75 275,281 +1.78(+1.62%)
Jul 13, 2017 110.26 110.87 109.28 109.97 274,702 -0.27(-0.24%)
Jul 12, 2017 108.75 110.38 108.02 110.24 224,861 +2.54(+2.36%)
Jul 11, 2017 107.28 108.76 106.73 107.70 162,765 +0.17(+0.16%)
Jul 10, 2017 108.01 108.73 106.41 107.53 352,483 -0.54(-0.50%)
Jul 07, 2017 107.08 110.29 107.08 108.07 340,342 +1.30(+1.22%)
Jul 06, 2017 107.43 108.09 106.05 106.77 180,012 -1.94(-1.78%)
Jul 05, 2017 107.82 110.03 107.82 108.71 259,478 +0.91(+0.84%)
Jul 03, 2017 110.73 110.73 106.85 107.80 173,131 -2.11(-1.92%)
Jun 30, 2017 109.07 110.87 108.45 109.91 257,648 +1.42(+1.31%)
Jun 29, 2017 111.06 111.06 105.78 108.49 321,311 -3.16(-2.83%)
Jun 28, 2017 111.00 111.72 109.11 111.65 158,433 +1.14(+1.03%)
Jun 27, 2017 112.09 113.74 109.87 110.51 326,695 -1.95(-1.73%)
Jun 26, 2017 113.63 113.97 111.52 112.46 210,995 -0.21(-0.19%)
Jun 23, 2017 111.67 113.57 111.55 112.67 243,494 +0.84(+0.75%)
Jun 22, 2017 110.84 112.13 109.15 111.83 226,045 +1.16(+1.05%)
Jun 21, 2017 111.24 112.04 110.09 110.67 214,772 +0.25(+0.23%)
Jun 20, 2017 112.40 113.34 110.34 110.42 171,467 -2.06(-1.83%)
Jun 19, 2017 112.65 112.79 111.54 112.48 159,558 +1.25(+1.12%)
Jun 16, 2017 110.97 112.72 110.81 111.23 293,345 -0.51(-0.46%)
Jun 15, 2017 109.45 111.79 108.67 111.74 208,840 +1.03(+0.93%)
Jun 14, 2017 111.72 112.47 108.78 110.71 268,211 -0.23(-0.21%)
Jun 13, 2017 108.53 110.96 108.51 110.94 365,765 +3.32(+3.08%)
Jun 12, 2017 106.52 108.27 100.31 107.62 472,508 +0.24(+0.22%)
Jun 09, 2017 112.67 113.51 105.85 107.38 350,110 -5.24(-4.65%)
Jun 08, 2017 113.10 113.28 111.47 112.62 154,781 -0.26(-0.23%)
Jun 07, 2017 112.27 113.10 111.73 112.88 135,813 +0.60(+0.53%)
Jun 06, 2017 112.72 113.45 112.12 112.28 182,460 -0.42(-0.37%)
Jun 05, 2017 113.10 113.75 112.40 112.70 156,869 -0.94(-0.83%)
Jun 02, 2017 110.75 114.38 110.09 113.64 348,512 +3.26(+2.95%)
Jun 01, 2017 109.56 110.41 108.81 110.38 261,105 +0.82(+0.75%)
May 31, 2017 110.00 110.00 107.75 109.56 204,379 +0.21(+0.19%)
May 30, 2017 110.61 110.94 109.24 109.35 197,380 -1.46(-1.32%)
May 26, 2017 109.77 110.87 108.64 110.81 154,593 +0.56(+0.51%)
May 25, 2017 110.19 110.81 109.17 110.25 174,746 +0.64(+0.58%)
May 24, 2017 109.02 109.82 108.28 109.61 229,426 +0.92(+0.85%)
May 23, 2017 109.81 111.00 108.24 108.69 266,454 -0.89(-0.81%)
May 22, 2017 108.22 110.14 108.03 109.58 215,033 +1.59(+1.47%)
May 19, 2017 107.74 109.67 107.39 107.99 278,471 +0.78(+0.73%)
May 18, 2017 106.54 108.23 105.55 107.21 272,380 +0.61(+0.57%)
May 17, 2017 107.91 109.07 106.16 106.60 321,740 -3.12(-2.84%)
May 16, 2017 107.99 109.92 106.95 109.72 339,015 +1.00(+0.92%)
May 15, 2017 108.11 112.41 108.02 108.72 425,065 +1.64(+1.53%)
May 12, 2017 106.87 107.83 105.68 107.08 191,596 +0.55(+0.52%)
May 11, 2017 106.23 106.77 105.70 106.53 139,747 -0.40(-0.37%)
May 10, 2017 104.62 107.24 104.62 106.93 234,318 +2.00(+1.91%)
May 09, 2017 105.63 105.65 104.49 104.93 201,372 -0.62(-0.59%)
May 08, 2017 106.91 107.45 105.15 105.55 343,648 -1.98(-1.84%)
May 05, 2017 105.59 107.77 105.59 107.53 288,048 +1.79(+1.69%)
May 04, 2017 103.97 105.89 103.11 105.74 209,344 +1.76(+1.69%)
May 03, 2017 104.16 104.42 102.66 103.98 180,230 -0.27(-0.26%)
May 02, 2017 104.19 104.98 103.32 104.25 354,940 -0.09(-0.09%)
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.