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, 2011 5.580 5.580 5.310 5.560 52,863 -0.05(-0.89%)
Sep 29, 2011 5.760 5.820 5.500 5.610 80,113 -0.11(-1.92%)
Sep 28, 2011 5.950 5.970 5.700 5.720 62,308 -0.23(-3.87%)
Sep 27, 2011 6.100 6.130 5.890 5.950 65,560 -0.08(-1.33%)
Sep 26, 2011 5.990 6.380 5.980 6.030 78,973 +0.15(+2.55%)
Sep 23, 2011 5.390 5.920 5.330 5.880 108,103 +0.53(+9.91%)
Sep 22, 2011 5.290 5.410 5.261 5.350 47,544 +0.02(+0.38%)
Sep 21, 2011 5.410 5.540 5.320 5.330 45,328 -0.08(-1.48%)
Sep 20, 2011 5.440 5.560 5.410 5.410 50,376 +0.00(+0.00%)
Sep 19, 2011 5.460 5.500 5.400 5.410 39,900 -0.11(-1.99%)
Sep 16, 2011 5.470 5.590 5.470 5.520 48,361 +0.11(+2.03%)
Sep 15, 2011 5.660 5.670 5.360 5.410 134,757 -0.12(-2.17%)
Sep 14, 2011 5.440 5.590 5.310 5.530 34,131 +0.12(+2.22%)
Sep 13, 2011 5.360 5.460 5.300 5.410 26,623 +0.05(+0.93%)
Sep 12, 2011 5.370 5.450 5.300 5.360 130,472 +0.09(+1.71%)
Sep 09, 2011 5.490 5.880 5.170 5.270 74,355 -0.14(-2.59%)
Sep 08, 2011 5.320 5.510 5.300 5.410 36,891 -0.13(-2.35%)
Sep 07, 2011 5.590 5.590 5.290 5.540 77,892 +0.23(+4.33%)
Sep 06, 2011 5.170 5.350 5.170 5.310 33,776 +0.06(+1.14%)
Sep 02, 2011 5.440 5.440 5.110 5.250 34,200 -0.25(-4.55%)
Sep 01, 2011 5.460 5.540 5.350 5.500 124,416 +0.02(+0.36%)
Aug 31, 2011 5.060 5.610 5.060 5.480 138,363 +0.44(+8.73%)
Aug 30, 2011 5.120 5.210 5.000 5.040 23,123 -0.21(-4.00%)
Aug 29, 2011 4.990 5.390 4.800 5.250 76,684 +0.55(+11.70%)
Aug 26, 2011 4.580 4.910 4.360 4.700 47,457 +0.11(+2.40%)
Aug 25, 2011 4.570 4.780 4.500 4.590 79,937 +0.02(+0.44%)
Aug 24, 2011 4.490 4.810 4.320 4.570 54,951 +0.12(+2.70%)
Aug 23, 2011 3.800 4.700 3.460 4.450 117,021 +0.65(+17.11%)
Aug 22, 2011 4.510 4.510 3.760 3.800 24,443 -0.60(-13.64%)
Aug 19, 2011 4.750 4.810 4.390 4.400 40,679 -0.28(-5.98%)
Aug 18, 2011 5.000 5.000 4.620 4.680 17,611 -0.34(-6.77%)
Aug 17, 2011 5.000 5.070 5.000 5.020 12,690 +0.05(+1.01%)
Aug 16, 2011 5.140 5.140 4.960 4.970 16,484 -0.18(-3.50%)
Aug 15, 2011 5.190 5.190 5.100 5.150 27,488 -0.01(-0.19%)
Aug 12, 2011 4.890 5.210 4.839 5.160 28,335 +0.24(+4.88%)
Aug 11, 2011 4.840 4.920 4.500 4.920 97,196 +0.08(+1.65%)
Aug 10, 2011 5.340 5.400 4.810 4.840 31,931 -0.57(-10.54%)
Aug 09, 2011 5.310 5.510 5.070 5.410 70,676 +0.14(+2.66%)
Aug 08, 2011 5.310 5.500 5.270 5.270 77,628 -0.09(-1.68%)
Aug 05, 2011 5.340 5.390 4.860 5.360 63,526 -0.18(-3.25%)
Aug 04, 2011 5.680 5.840 5.540 5.540 30,395 -0.19(-3.32%)
Aug 03, 2011 5.630 5.860 5.450 5.730 48,380 +0.15(+2.69%)
Aug 02, 2011 5.690 5.820 5.580 5.580 19,803 -0.15(-2.62%)
Aug 01, 2011 5.770 5.820 5.620 5.730 38,842 -0.02(-0.35%)
Jul 29, 2011 5.800 5.810 5.670 5.750 18,329 -0.07(-1.20%)
Jul 28, 2011 5.630 5.830 5.500 5.820 62,439 +0.21(+3.74%)
Jul 27, 2011 6.000 6.080 5.530 5.610 266,198 -0.33(-5.56%)
Jul 26, 2011 5.940 6.020 5.850 5.940 13,195 -0.01(-0.17%)
Jul 25, 2011 5.920 6.105 5.906 5.950 39,700 -0.02(-0.34%)
Jul 22, 2011 5.940 5.970 5.930 5.970 45,466 -0.07(-1.16%)
Jul 21, 2011 5.980 6.260 5.960 6.040 12,143 +0.00(+0.00%)
Jul 20, 2011 5.950 6.090 5.910 6.040 8,721 +0.04(+0.67%)
Jul 19, 2011 6.030 6.030 5.590 6.000 20,345 +0.43(+7.72%)
Jul 18, 2011 5.660 5.660 5.320 5.570 21,951 -0.08(-1.42%)
Jul 15, 2011 5.730 5.790 5.650 5.650 18,446 -0.10(-1.74%)
Jul 14, 2011 6.140 6.140 5.630 5.750 5,607 +0.08(+1.41%)
Jul 13, 2011 5.530 5.670 5.530 5.670 8,739 +0.14(+2.53%)
Jul 12, 2011 5.620 5.650 5.530 5.530 7,435 -0.09(-1.60%)
Jul 11, 2011 5.660 5.690 5.500 5.620 18,120 -0.03(-0.53%)
Jul 08, 2011 5.790 5.810 5.640 5.650 16,135 -0.19(-3.25%)
Jul 07, 2011 5.780 6.020 5.720 5.840 24,605 +0.11(+1.92%)
Jul 06, 2011 5.580 5.730 5.495 5.730 9,615 +0.17(+3.06%)
Jul 05, 2011 5.730 5.780 5.490 5.560 20,739 -0.22(-3.81%)
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.