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%)
May 01, 2013 26.14 26.14 23.56 23.80 1,375,849 -2.22(-8.53%)
Apr 30, 2013 25.93 26.10 25.25 26.02 556,584 +0.12(+0.46%)
Apr 29, 2013 25.78 26.34 25.68 25.90 497,630 +0.23(+0.90%)
Apr 26, 2013 24.57 25.71 24.66 25.67 509,874 +1.01(+4.10%)
Apr 25, 2013 23.91 25.05 23.90 24.66 491,179 +0.70(+2.92%)
Apr 24, 2013 23.95 24.42 23.75 23.96 219,072 -0.05(-0.21%)
Apr 23, 2013 23.56 24.22 23.51 24.01 253,282 +0.65(+2.78%)
Apr 22, 2013 23.24 23.47 22.48 23.36 305,450 +0.04(+0.17%)
Apr 19, 2013 23.09 23.68 23.04 23.32 252,739 +0.30(+1.30%)
Apr 18, 2013 23.33 23.42 22.43 23.02 411,306 -0.32(-1.37%)
Apr 17, 2013 23.62 23.72 22.93 23.34 395,006 -0.67(-2.79%)
Apr 16, 2013 24.06 24.15 23.58 24.01 405,166 +0.06(+0.25%)
Apr 15, 2013 24.74 24.95 23.95 23.95 507,361 -1.00(-4.01%)
Apr 12, 2013 23.81 25.04 23.39 24.95 628,529 +1.01(+4.22%)
Apr 11, 2013 23.14 24.36 22.89 23.94 421,759 +0.72(+3.10%)
Apr 10, 2013 22.76 23.38 22.60 23.22 404,837 +0.52(+2.29%)
Apr 09, 2013 23.13 23.35 22.60 22.70 351,095 -0.49(-2.11%)
Apr 08, 2013 22.92 23.52 22.57 23.19 322,414 -0.40(-1.70%)
Apr 05, 2013 22.87 23.74 22.62 23.59 493,828 +0.40(+1.72%)
Apr 04, 2013 22.16 23.30 21.85 23.19 425,520 +0.85(+3.80%)
Apr 03, 2013 23.04 23.20 22.09 22.34 339,316 -0.79(-3.42%)
Apr 02, 2013 23.62 23.73 22.66 23.13 513,861 -0.17(-0.73%)
Apr 01, 2013 24.03 24.11 23.10 23.30 466,110 -0.75(-3.12%)
Mar 28, 2013 23.49 24.63 23.47 24.05 1,214,852 +0.56(+2.38%)
Mar 27, 2013 23.29 23.75 23.17 23.49 480,482 -0.02(-0.09%)
Mar 26, 2013 23.14 23.51 23.00 23.51 413,874 +0.43(+1.86%)
Mar 25, 2013 22.70 23.24 22.63 23.08 476,018 +0.43(+1.90%)
Mar 22, 2013 21.91 22.66 21.90 22.65 447,312 +0.71(+3.24%)
Mar 21, 2013 21.51 22.10 21.51 21.94 403,804 +0.24(+1.11%)
Mar 20, 2013 21.38 21.79 21.20 21.70 220,725 +0.38(+1.78%)
Mar 19, 2013 21.69 21.80 21.09 21.32 256,520 -0.42(-1.93%)
Mar 18, 2013 21.71 22.00 21.23 21.74 312,961 -0.09(-0.41%)
Mar 15, 2013 21.44 21.95 20.87 21.83 881,585 +0.42(+1.96%)
Mar 14, 2013 21.59 21.83 21.31 21.41 250,656 -0.09(-0.42%)
Mar 13, 2013 21.47 21.87 21.38 21.50 322,942 +0.05(+0.23%)
Mar 12, 2013 21.55 21.73 21.28 21.45 519,558 -0.23(-1.06%)
Mar 11, 2013 21.97 22.13 20.82 21.68 477,819 -0.47(-2.12%)
Mar 08, 2013 21.96 22.30 21.10 22.15 523,473 +0.40(+1.84%)
Mar 07, 2013 22.35 22.58 21.22 21.75 879,942 -0.47(-2.12%)
Mar 06, 2013 22.01 22.34 21.73 22.22 687,965 +0.32(+1.46%)
Mar 05, 2013 21.79 22.00 21.73 21.90 686,897 +0.28(+1.30%)
Mar 04, 2013 20.95 21.75 20.82 21.62 609,856 +0.53(+2.51%)
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.