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 (%)
Feb 28, 2014 31.26 31.56 30.85 31.00 314,027 -0.21(-0.67%)
Feb 27, 2014 31.21 31.75 30.80 31.21 202,177 -0.02(-0.06%)
Feb 26, 2014 31.01 32.07 30.96 31.23 406,402 +0.19(+0.61%)
Feb 25, 2014 31.32 31.47 30.99 31.04 170,817 -0.35(-1.12%)
Feb 24, 2014 30.70 31.61 30.53 31.39 452,627 +0.86(+2.82%)
Feb 21, 2014 31.17 31.17 30.51 30.53 295,527 -0.76(-2.43%)
Feb 20, 2014 29.76 31.58 29.76 31.29 1,056,445 +1.38(+4.61%)
Feb 19, 2014 29.73 30.07 29.59 29.91 504,479 -0.05(-0.17%)
Feb 18, 2014 29.32 30.39 28.58 29.96 1,263,345 +0.68(+2.32%)
Feb 14, 2014 25.00 29.28 29.28 29.28 3,089,100 +4.44(+17.87%)
Feb 13, 2014 25.19 25.42 24.12 24.84 724,913 -0.56(-2.20%)
Feb 12, 2014 24.90 25.46 24.61 25.40 429,351 +0.47(+1.89%)
Feb 11, 2014 25.87 25.93 24.64 24.93 381,232 -0.66(-2.58%)
Feb 10, 2014 25.08 25.78 24.75 25.59 369,852 +0.57(+2.28%)
Feb 07, 2014 24.65 25.14 24.23 25.02 513,484 +0.39(+1.58%)
Feb 06, 2014 25.04 25.11 23.90 24.63 548,155 -0.30(-1.20%)
Feb 05, 2014 24.99 25.19 24.53 24.93 416,381 -0.12(-0.48%)
Feb 04, 2014 25.38 25.49 24.13 25.05 1,014,789 -0.51(-2.00%)
Feb 03, 2014 26.13 26.67 25.55 25.56 440,891 -0.54(-2.07%)
Jan 31, 2014 25.65 26.52 25.58 26.10 355,248 +0.30(+1.16%)
Jan 30, 2014 25.46 26.16 25.46 25.80 173,338 +0.48(+1.90%)
Jan 29, 2014 25.45 25.93 24.95 25.32 199,117 -0.39(-1.52%)
Jan 28, 2014 25.68 26.24 25.37 25.71 406,465 +0.12(+0.47%)
Jan 27, 2014 26.01 26.22 25.26 25.59 189,387 -0.44(-1.69%)
Jan 24, 2014 26.13 26.52 25.85 26.03 196,942 -0.21(-0.80%)
Jan 23, 2014 25.80 26.57 25.80 26.24 274,622 +0.18(+0.69%)
Jan 22, 2014 25.84 26.27 25.67 26.06 312,744 +0.35(+1.36%)
Jan 21, 2014 25.98 26.13 25.60 25.71 425,836 -0.33(-1.27%)
Jan 17, 2014 26.29 26.04 26.04 26.04 289,100 -0.44(-1.66%)
Jan 16, 2014 25.30 27.00 25.30 26.48 1,020,575 +1.13(+4.46%)
Jan 15, 2014 25.73 25.94 24.90 25.35 782,133 -0.38(-1.48%)
Jan 14, 2014 26.75 26.83 25.67 25.73 803,377 -1.03(-3.85%)
Jan 13, 2014 27.02 27.11 26.50 26.76 295,474 -0.39(-1.44%)
Jan 10, 2014 27.41 27.41 26.81 27.15 260,361 -0.22(-0.80%)
Jan 09, 2014 27.44 27.55 27.06 27.37 147,578 +0.03(+0.11%)
Jan 08, 2014 27.42 27.66 27.22 27.34 124,540 -0.16(-0.58%)
Jan 07, 2014 26.85 27.53 26.85 27.50 217,306 +0.68(+2.54%)
Jan 06, 2014 26.99 27.36 26.71 26.82 273,192 -0.12(-0.45%)
Jan 03, 2014 26.81 27.13 26.59 26.94 390,257 +0.12(+0.45%)
Jan 02, 2014 26.77 27.49 26.71 26.82 808,689 -0.05(-0.19%)
Dec 31, 2013 27.90 26.87 26.87 26.87 1,071,900 -1.10(-3.93%)
Dec 30, 2013 27.80 28.42 27.80 27.97 600,933 +0.08(+0.29%)
Dec 27, 2013 28.14 28.53 27.71 27.89 110,028 -0.13(-0.46%)
Dec 26, 2013 27.71 28.33 27.71 28.02 308,134 +0.33(+1.19%)
Dec 24, 2013 27.89 28.26 27.66 27.69 134,256 -0.31(-1.11%)
Dec 23, 2013 28.33 28.49 27.94 28.00 300,928 -0.26(-0.92%)
Dec 20, 2013 27.48 28.63 27.42 28.26 581,155 +0.87(+3.18%)
Dec 19, 2013 27.74 27.95 27.27 27.39 244,226 -0.37(-1.33%)
Dec 18, 2013 27.86 27.91 26.88 27.76 329,426 -0.03(-0.11%)
Dec 17, 2013 27.59 28.04 27.32 27.79 640,667 +0.29(+1.05%)
Dec 16, 2013 26.37 27.72 26.10 27.50 569,829 +1.15(+4.36%)
Dec 13, 2013 26.21 26.55 25.78 26.35 357,104 +0.15(+0.57%)
Dec 12, 2013 26.21 26.48 26.13 26.20 398,998 -0.05(-0.19%)
Dec 11, 2013 26.90 26.90 25.92 26.25 322,936 -0.58(-2.16%)
Dec 10, 2013 27.43 27.52 26.73 26.83 449,798 -0.61(-2.22%)
Dec 09, 2013 26.41 27.51 26.41 27.44 359,449 +0.98(+3.70%)
Dec 06, 2013 27.08 27.29 25.92 26.46 766,593 -0.29(-1.08%)
Dec 05, 2013 26.57 27.09 26.36 26.75 741,903 +0.09(+0.34%)
Dec 04, 2013 27.22 27.28 26.06 26.66 766,819 -0.63(-2.31%)
Dec 03, 2013 27.98 27.98 26.91 27.29 443,071 -0.66(-2.36%)
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.