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 27, 2013 30.77 31.15 30.58 30.63 290,247 -0.32(-1.03%)
Sep 26, 2013 30.77 31.09 30.51 30.95 206,788 +0.17(+0.55%)
Sep 25, 2013 30.89 31.54 30.62 30.78 286,630 -0.12(-0.39%)
Sep 24, 2013 31.82 31.82 30.86 30.90 526,300 -0.95(-2.98%)
Sep 23, 2013 31.50 32.07 30.48 31.85 509,416 +0.39(+1.24%)
Sep 20, 2013 30.90 31.99 30.67 31.46 799,079 +0.76(+2.48%)
Sep 19, 2013 31.29 31.52 30.69 30.70 240,484 -0.54(-1.73%)
Sep 18, 2013 31.42 31.71 30.78 31.24 375,813 -0.03(-0.10%)
Sep 17, 2013 29.69 31.50 29.58 31.27 530,280 +1.57(+5.29%)
Sep 16, 2013 29.91 30.23 29.69 29.70 263,790 -0.06(-0.20%)
Sep 13, 2013 29.57 29.82 29.01 29.76 312,135 +0.20(+0.68%)
Sep 12, 2013 30.03 30.12 29.42 29.56 368,503 -0.52(-1.73%)
Sep 11, 2013 30.98 31.00 29.99 30.08 727,918 -0.97(-3.12%)
Sep 10, 2013 31.27 31.74 30.58 31.05 367,842 -0.21(-0.67%)
Sep 09, 2013 30.13 31.68 29.79 31.26 777,479 +0.53(+1.72%)
Sep 06, 2013 30.82 31.09 29.95 30.73 388,245 +0.11(+0.36%)
Sep 05, 2013 30.34 31.38 30.34 30.62 609,878 +0.54(+1.80%)
Sep 04, 2013 30.00 30.30 29.58 30.08 624,359 +0.12(+0.40%)
Sep 03, 2013 28.82 30.00 28.25 29.96 779,923 +0.92(+3.17%)
Aug 30, 2013 28.60 29.17 28.57 29.04 363,279 +0.60(+2.11%)
Aug 29, 2013 27.83 28.65 27.75 28.44 381,475 +0.57(+2.05%)
Aug 28, 2013 28.43 28.68 27.84 27.87 262,844 -0.62(-2.18%)
Aug 27, 2013 28.72 29.19 28.46 28.49 130,342 -0.61(-2.10%)
Aug 26, 2013 29.28 29.54 28.93 29.10 206,696 -0.20(-0.68%)
Aug 23, 2013 28.80 29.32 28.72 29.30 226,252 +0.52(+1.81%)
Aug 22, 2013 29.88 29.90 28.66 28.78 382,326 -1.11(-3.71%)
Aug 21, 2013 30.18 30.50 29.87 29.89 136,499 -0.50(-1.65%)
Aug 20, 2013 29.57 30.63 29.51 30.39 255,651 +0.83(+2.81%)
Aug 19, 2013 29.55 30.15 29.44 29.56 253,822 -0.19(-0.64%)
Aug 16, 2013 29.36 30.15 29.25 29.75 294,561 +0.21(+0.71%)
Aug 15, 2013 29.75 29.87 29.08 29.54 532,986 -0.53(-1.76%)
Aug 14, 2013 30.82 30.82 29.92 30.07 302,676 -0.63(-2.05%)
Aug 13, 2013 30.73 31.00 30.44 30.70 288,818 -0.10(-0.32%)
Aug 12, 2013 30.07 30.85 29.78 30.80 510,803 +0.31(+1.02%)
Aug 09, 2013 31.00 31.09 28.50 30.49 1,478,383 -0.49(-1.58%)
Aug 08, 2013 27.27 32.61 26.72 30.98 2,951,629 +3.61(+13.19%)
Aug 07, 2013 27.50 27.57 26.74 27.37 242,198 -0.36(-1.30%)
Aug 06, 2013 26.79 27.75 26.53 27.73 727,955 +0.93(+3.47%)
Aug 05, 2013 28.00 28.00 26.47 26.80 808,322 -1.20(-4.29%)
Aug 02, 2013 25.15 28.11 24.37 28.00 2,178,979 +3.87(+16.04%)
Aug 01, 2013 23.81 24.35 23.60 24.13 753,088 +0.58(+2.46%)
Jul 31, 2013 23.50 24.00 23.50 23.55 409,678 +0.06(+0.26%)
Jul 30, 2013 24.64 24.64 23.49 23.49 401,072 -0.98(-4.00%)
Jul 29, 2013 24.31 24.63 24.24 24.47 193,302 +0.28(+1.16%)
Jul 26, 2013 24.18 24.21 23.69 24.19 340,077 -0.14(-0.58%)
Jul 25, 2013 23.94 24.65 23.85 24.33 626,872 +0.37(+1.54%)
Jul 24, 2013 23.80 24.04 23.29 23.96 329,332 +0.20(+0.84%)
Jul 23, 2013 24.18 24.34 23.74 23.76 317,977 -0.43(-1.78%)
Jul 22, 2013 25.09 25.18 23.99 24.19 661,095 -1.00(-3.97%)
Jul 19, 2013 25.36 25.38 25.02 25.19 252,210 -0.19(-0.75%)
Jul 18, 2013 24.58 25.39 24.58 25.38 358,693 +0.84(+3.42%)
Jul 17, 2013 24.42 24.55 24.06 24.54 132,835 +0.15(+0.62%)
Jul 16, 2013 24.39 24.49 24.04 24.39 177,047 +0.06(+0.25%)
Jul 15, 2013 24.70 24.78 24.12 24.33 234,050 -0.41(-1.66%)
Jul 12, 2013 24.69 24.77 24.22 24.74 186,274 +0.10(+0.41%)
Jul 11, 2013 24.62 25.00 24.48 24.64 322,756 +0.35(+1.44%)
Jul 10, 2013 23.97 24.39 23.89 24.29 434,532 +0.28(+1.17%)
Jul 09, 2013 24.14 24.25 23.94 24.01 264,199 -0.03(-0.12%)
Jul 08, 2013 23.82 24.04 23.52 24.04 687,126 +0.24(+1.01%)
Jul 05, 2013 23.97 23.97 23.23 23.80 449,843 +0.04(+0.17%)
Jul 03, 2013 23.62 23.87 23.39 23.76 203,127 -0.06(-0.25%)
Jul 02, 2013 23.46 23.82 23.36 23.82 367,816 +0.34(+1.45%)
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.