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 28, 2017 104.82 104.82 98.68 101.76 1,900,209 -8.96(-8.09%)
Apr 27, 2017 109.25 110.94 108.14 110.72 685,263 +1.55(+1.42%)
Apr 26, 2017 110.81 110.88 109.15 109.17 376,584 -1.87(-1.68%)
Apr 25, 2017 110.23 112.77 109.98 111.04 335,669 +0.94(+0.85%)
Apr 24, 2017 109.66 110.22 109.03 110.10 309,057 +1.78(+1.64%)
Apr 21, 2017 109.13 110.45 108.22 108.32 303,147 -0.43(-0.40%)
Apr 20, 2017 107.08 108.88 106.64 108.75 510,291 +1.93(+1.81%)
Apr 19, 2017 105.11 107.10 104.98 106.82 312,575 +1.94(+1.85%)
Apr 18, 2017 103.98 104.96 103.50 104.88 119,414 +0.42(+0.40%)
Apr 17, 2017 103.54 104.46 103.47 104.46 172,415 +1.07(+1.03%)
Apr 13, 2017 102.99 104.52 102.94 103.39 205,982 +0.26(+0.25%)
Apr 12, 2017 103.98 104.27 103.06 103.13 243,066 -0.79(-0.76%)
Apr 11, 2017 103.39 103.98 102.50 103.92 232,598 +0.42(+0.41%)
Apr 10, 2017 103.60 104.21 103.33 103.50 201,128 +0.00(+0.00%)
Apr 07, 2017 103.41 104.46 103.19 103.50 249,739 +0.00(+0.00%)
Apr 06, 2017 103.31 103.72 102.65 103.50 307,610 +0.28(+0.27%)
Apr 05, 2017 104.00 104.86 102.91 103.22 373,459 -0.70(-0.67%)
Apr 04, 2017 102.60 104.00 102.28 103.92 406,936 +1.45(+1.42%)
Apr 03, 2017 101.44 104.93 101.30 102.47 581,652 +2.20(+2.19%)
Mar 31, 2017 100.30 101.37 99.57 100.27 285,185 -0.02(-0.02%)
Mar 30, 2017 99.10 100.34 98.75 100.29 242,792 +0.91(+0.92%)
Mar 29, 2017 99.81 99.81 98.78 99.38 223,277 -0.49(-0.49%)
Mar 28, 2017 97.94 100.16 97.58 99.87 313,938 +1.78(+1.81%)
Mar 27, 2017 97.29 98.44 96.10 98.09 279,708 -0.05(-0.05%)
Mar 24, 2017 97.59 98.47 97.02 98.14 206,972 +0.84(+0.86%)
Mar 23, 2017 97.89 98.19 96.40 97.30 873,775 -0.35(-0.36%)
Mar 22, 2017 96.00 98.45 96.00 97.65 351,086 +1.36(+1.41%)
Mar 21, 2017 98.87 98.87 96.23 96.29 348,217 -2.38(-2.41%)
Mar 20, 2017 98.54 99.19 98.18 98.67 212,022 +0.38(+0.39%)
Mar 17, 2017 99.00 99.00 98.06 98.29 327,207 -0.20(-0.20%)
Mar 16, 2017 99.66 99.78 98.35 98.49 491,334 -1.09(-1.09%)
Mar 15, 2017 97.96 99.77 97.65 99.58 395,597 +1.95(+2.00%)
Mar 14, 2017 98.65 98.65 96.73 97.63 328,851 -2.02(-2.03%)
Mar 13, 2017 100.58 99.15 99.65 351,890 +0.56(+0.57%)
Mar 10, 2017 98.95 99.23 98.15 99.09 381,418 +0.89(+0.91%)
Mar 09, 2017 98.90 99.17 97.81 98.20 597,569 -0.57(-0.58%)
Mar 08, 2017 99.28 99.87 98.25 98.77 549,827 -1.09(-1.09%)
Mar 07, 2017 98.39 101.38 97.47 99.86 660,969 +1.59(+1.62%)
Mar 06, 2017 97.18 98.48 96.44 98.27 414,897 +0.78(+0.80%)
Mar 03, 2017 96.16 97.82 96.16 97.49 337,788 +1.00(+1.04%)
Mar 02, 2017 96.80 97.09 95.96 96.49 345,172 -0.67(-0.69%)
Mar 01, 2017 95.70 97.47 94.96 97.16 458,941 +1.60(+1.67%)
Feb 28, 2017 93.98 96.22 93.50 95.56 536,242 +1.24(+1.31%)
Feb 27, 2017 93.46 94.88 92.81 94.32 659,033 +1.33(+1.43%)
Feb 24, 2017 93.58 93.85 92.37 92.99 586,543 -0.82(-0.87%)
Feb 23, 2017 93.64 94.22 92.11 93.81 498,654 +0.47(+0.50%)
Feb 22, 2017 93.08 94.15 92.77 93.34 348,780 +0.05(+0.05%)
Feb 21, 2017 93.25 94.27 93.13 93.29 623,440 -0.48(-0.51%)
Feb 17, 2017 93.77 93.77 93.77 0 -0.05(-0.05%)
Feb 16, 2017 94.29 94.80 92.57 93.82 757,407 -0.84(-0.89%)
Feb 15, 2017 94.48 95.55 93.52 94.66 346,326 -0.63(-0.66%)
Feb 14, 2017 96.99 96.99 93.61 95.29 623,117 -2.14(-2.20%)
Feb 13, 2017 97.94 98.78 96.03 97.43 748,163 -0.86(-0.87%)
Feb 10, 2017 93.64 98.47 92.74 98.29 1,695,262 +8.11(+8.99%)
Feb 09, 2017 90.79 91.98 89.51 90.18 1,220,142 -0.61(-0.67%)
Feb 08, 2017 91.29 94.53 89.00 90.79 621,229 +0.94(+1.05%)
Feb 07, 2017 88.61 90.16 88.18 89.85 750,627 +1.54(+1.74%)
Feb 06, 2017 88.00 88.35 87.26 88.31 306,842 +0.51(+0.58%)
Feb 03, 2017 87.42 88.02 86.44 87.80 602,911 +0.95(+1.09%)
Feb 02, 2017 84.13 87.81 84.13 86.85 1,013,696 +2.20(+2.60%)
Feb 01, 2017 83.00 84.79 82.85 84.65 631,698 +1.91(+2.31%)
Jan 31, 2017 82.77 83.15 81.23 82.74 545,930 -0.77(-0.92%)
Jan 30, 2017 82.98 83.73 81.71 83.51 477,018 +0.46(+0.55%)
Jan 27, 2017 83.32 83.50 82.52 83.05 250,962 -0.03(-0.04%)
Jan 26, 2017 84.08 84.12 81.60 83.08 526,570 -0.74(-0.88%)
Jan 25, 2017 84.27 84.82 83.63 83.82 252,083 -0.38(-0.45%)
Jan 24, 2017 83.73 84.45 83.28 84.20 303,330 +0.69(+0.83%)
Jan 23, 2017 84.02 84.19 82.21 83.51 541,982 -0.33(-0.39%)
Jan 20, 2017 83.83 84.27 83.53 83.84 466,662 -0.04(-0.05%)
Jan 19, 2017 83.88 84.31 83.24 83.88 513,509 -0.23(-0.27%)
Jan 18, 2017 83.39 84.20 82.53 84.11 399,180 +0.67(+0.80%)
Jan 17, 2017 82.30 84.08 81.71 83.44 543,202 +1.02(+1.24%)
Jan 13, 2017 82.42 82.42 82.42 0 +0.01(+0.01%)
Jan 12, 2017 84.39 84.74 81.34 82.41 601,225 -2.71(-3.18%)
Jan 11, 2017 84.73 85.23 83.83 85.12 256,983 +0.33(+0.39%)
Jan 10, 2017 83.77 86.17 83.45 84.79 605,065 +0.67(+0.80%)
Jan 09, 2017 84.09 84.46 83.18 84.12 322,829 +0.03(+0.04%)
Jan 06, 2017 83.30 84.92 82.18 84.09 467,024 +0.89(+1.07%)
Jan 05, 2017 85.55 85.86 83.18 83.20 649,758 -3.00(-3.48%)
Jan 04, 2017 85.01 86.48 84.82 86.20 616,578 +1.54(+1.82%)
Jan 03, 2017 83.82 85.08 83.50 84.66 733,690 +0.98(+1.17%)
Dec 30, 2016 83.68 83.68 83.68 0 -1.43(-1.68%)
Dec 29, 2016 83.69 85.26 83.42 85.11 472,019 +1.55(+1.85%)
Dec 28, 2016 84.89 85.20 82.92 83.56 311,814 -1.23(-1.45%)
Dec 27, 2016 84.56 84.93 84.00 84.79 348,492 +0.05(+0.06%)
Dec 23, 2016 84.74 84.74 84.74 0 +1.23(+1.47%)
Dec 22, 2016 83.76 84.25 82.88 83.51 540,131 +0.11(+0.13%)
Dec 21, 2016 82.76 83.86 82.44 83.40 438,225 +0.88(+1.07%)
Dec 20, 2016 82.32 82.87 82.17 82.52 322,089 +0.00(+0.00%)
Dec 19, 2016 82.72 82.88 81.59 82.52 296,626 +0.54(+0.66%)
Dec 16, 2016 81.45 82.77 81.25 81.98 523,907 +0.97(+1.20%)
Dec 15, 2016 80.65 82.79 80.65 81.01 473,413 +0.21(+0.26%)
Dec 14, 2016 82.70 82.71 80.67 80.80 394,232 -1.71(-2.07%)
Dec 13, 2016 82.91 83.88 82.33 82.51 565,909 +0.05(+0.06%)
Dec 12, 2016 82.75 83.66 82.16 82.46 522,448 -1.00(-1.20%)
Dec 09, 2016 84.95 86.01 82.78 83.46 458,945 -1.09(-1.29%)
Dec 08, 2016 84.85 87.99 84.39 84.55 915,820 -0.15(-0.18%)
Dec 07, 2016 83.76 85.41 82.16 84.70 455,092 +0.92(+1.10%)
Dec 06, 2016 83.48 83.88 82.08 83.78 440,791 +0.26(+0.31%)
Dec 05, 2016 81.53 84.65 81.37 83.52 645,432 +2.22(+2.73%)
Dec 02, 2016 79.92 81.66 79.27 81.30 664,042 +1.10(+1.37%)
Dec 01, 2016 82.24 82.68 77.60 80.20 1,650,612 -2.35(-2.85%)
Nov 30, 2016 84.92 85.48 81.66 82.55 857,194 -1.91(-2.26%)
Nov 29, 2016 85.67 85.78 83.87 84.46 950,305 -0.78(-0.92%)
Nov 28, 2016 85.11 85.57 84.80 85.24 448,175 +0.34(+0.40%)
Nov 25, 2016 85.17 85.24 84.33 84.90 159,901 -0.42(-0.49%)
Nov 23, 2016 85.32 85.32 85.32 0 -0.56(-0.65%)
Nov 22, 2016 82.59 86.20 82.06 85.88 1,397,165 +3.95(+4.82%)
Nov 21, 2016 82.34 83.30 81.38 81.93 495,350 -0.33(-0.40%)
Nov 18, 2016 81.73 83.05 79.59 82.26 1,505,495 +0.51(+0.62%)
Nov 17, 2016 83.57 84.73 80.88 81.75 2,015,844 -4.75(-5.49%)
Nov 16, 2016 85.00 86.69 84.60 86.50 863,593 +1.32(+1.55%)
Nov 15, 2016 85.82 88.85 85.00 85.18 1,328,890 +0.25(+0.29%)
Nov 14, 2016 93.24 93.47 82.81 84.93 3,488,365 -8.01(-8.62%)
Nov 11, 2016 95.35 98.12 92.63 92.94 1,822,129 -2.63(-2.75%)
Nov 10, 2016 105.41 105.60 93.36 95.57 1,975,492 -8.27(-7.96%)
Nov 09, 2016 103.52 106.81 102.99 103.84 691,784 -2.84(-2.66%)
Nov 08, 2016 104.49 107.28 104.47 106.68 273,059 +1.49(+1.42%)
Nov 07, 2016 105.00 106.60 103.96 105.19 365,132 +1.93(+1.87%)
Nov 04, 2016 101.39 104.38 100.97 103.26 394,841 +2.06(+2.04%)
Nov 03, 2016 102.70 103.63 100.73 101.20 526,150 -1.19(-1.16%)
Nov 02, 2016 104.47 104.91 101.53 102.39 381,561 -2.24(-2.14%)
Nov 01, 2016 105.47 108.26 104.26 104.63 680,828 -1.26(-1.19%)
Oct 31, 2016 107.46 107.99 105.54 105.89 696,292 -1.26(-1.18%)
Oct 28, 2016 103.00 109.98 103.00 107.15 1,675,159 +9.56(+9.80%)
Oct 27, 2016 101.93 102.30 97.39 97.59 704,333 -4.33(-4.25%)
Oct 26, 2016 102.52 103.64 101.53 101.92 262,343 -1.66(-1.60%)
Oct 25, 2016 103.05 104.03 101.76 103.58 258,796 +0.20(+0.19%)
Oct 24, 2016 101.95 104.30 101.55 103.38 263,776 +2.07(+2.04%)
Oct 21, 2016 101.39 101.95 99.96 101.31 335,932 -0.65(-0.64%)
Oct 20, 2016 102.03 102.64 101.52 101.96 173,674 -0.20(-0.20%)
Oct 19, 2016 101.61 102.70 101.40 102.16 129,721 +0.33(+0.32%)
Oct 18, 2016 101.28 103.15 100.45 101.83 288,144 +2.24(+2.25%)
Oct 17, 2016 99.31 100.49 99.31 99.59 202,287 -0.34(-0.34%)
Oct 14, 2016 100.09 101.53 99.81 99.93 271,097 +0.19(+0.19%)
Oct 13, 2016 99.64 100.24 98.02 99.74 318,597 -0.67(-0.67%)
Oct 12, 2016 98.61 100.62 97.16 100.41 326,995 +0.56(+0.56%)
Oct 11, 2016 102.02 102.59 99.06 99.85 325,697 -2.76(-2.69%)
Oct 10, 2016 102.76 104.04 101.54 102.61 216,897 +0.46(+0.45%)
Oct 07, 2016 102.12 102.80 101.12 102.15 293,340 +0.02(+0.02%)
Oct 06, 2016 100.99 102.42 100.64 102.13 202,218 +0.63(+0.62%)
Oct 05, 2016 103.04 103.45 101.43 101.50 422,527 -1.55(-1.50%)
Oct 04, 2016 103.74 103.91 102.13 103.05 330,013 -0.73(-0.70%)
Oct 03, 2016 105.15 105.33 103.19 103.78 380,548 -1.52(-1.44%)
Sep 30, 2016 103.95 105.98 102.51 105.30 939,222 +1.92(+1.86%)
Sep 29, 2016 102.52 104.56 102.14 103.38 687,657 +1.14(+1.12%)
Sep 28, 2016 101.27 102.28 99.93 102.24 351,146 +1.03(+1.02%)
Sep 27, 2016 98.87 102.40 98.84 101.21 536,410 +2.49(+2.52%)
Sep 26, 2016 99.32 99.48 98.59 98.72 274,904 -0.94(-0.94%)
Sep 23, 2016 99.15 99.90 98.65 99.66 390,778 +0.42(+0.42%)
Sep 22, 2016 98.41 100.00 97.75 99.24 371,300 +1.42(+1.45%)
Sep 21, 2016 96.10 97.84 96.10 97.82 240,884 +1.92(+2.00%)
Sep 20, 2016 95.82 96.48 95.68 95.90 304,663 +0.62(+0.65%)
Sep 19, 2016 94.99 96.36 94.62 95.28 263,890 +0.80(+0.85%)
Sep 16, 2016 94.18 94.58 93.09 94.48 391,669 +0.19(+0.20%)
Sep 15, 2016 92.29 94.31 91.03 94.29 433,917 +1.97(+2.13%)
Sep 14, 2016 93.16 93.78 92.14 92.32 221,406 -0.57(-0.61%)
Sep 13, 2016 94.45 95.00 91.92 92.89 414,828 -2.65(-2.77%)
Sep 12, 2016 95.21 95.83 94.52 95.54 318,609 -0.49(-0.51%)
Sep 09, 2016 97.89 97.89 95.05 96.03 440,104 -2.47(-2.51%)
Sep 08, 2016 99.59 99.70 98.24 98.50 160,846 -1.31(-1.31%)
Sep 07, 2016 99.59 99.85 98.89 99.81 222,411 +0.21(+0.21%)
Sep 06, 2016 99.46 99.69 98.21 99.60 305,966 +0.80(+0.81%)
Sep 02, 2016 99.82 98.80 98.80 98.80 317,700 -0.58(-0.58%)
Sep 01, 2016 96.70 99.46 96.41 99.38 599,749 +1.51(+1.54%)
Aug 31, 2016 98.14 98.23 96.25 97.87 573,140 -0.17(-0.17%)
Aug 30, 2016 98.12 98.47 97.21 98.04 265,889 -0.06(-0.06%)
Aug 29, 2016 96.87 99.22 96.75 98.10 446,373 +1.15(+1.19%)
Aug 26, 2016 96.53 97.77 96.07 96.95 214,807 +0.32(+0.33%)
Aug 25, 2016 96.23 97.31 96.05 96.63 284,343 +0.24(+0.25%)
Aug 24, 2016 97.14 97.33 95.44 96.39 273,217 -0.96(-0.99%)
Aug 23, 2016 95.96 97.92 95.96 97.35 302,418 +1.54(+1.61%)
Aug 22, 2016 96.23 96.42 94.77 95.81 206,860 -0.37(-0.38%)
Aug 19, 2016 96.28 96.42 95.64 96.18 204,949 -0.21(-0.22%)
Aug 18, 2016 96.31 96.79 95.52 96.39 195,616 +0.42(+0.44%)
Aug 17, 2016 96.15 96.79 95.21 95.97 480,398 -0.04(-0.04%)
Aug 16, 2016 97.47 97.47 95.15 96.01 434,366 -1.54(-1.58%)
Aug 15, 2016 98.06 98.54 96.92 97.55 464,966 -0.39(-0.40%)
Aug 12, 2016 98.00 98.27 97.08 97.94 384,508 -0.06(-0.06%)
Aug 11, 2016 98.06 98.49 97.13 98.00 350,895 +0.28(+0.29%)
Aug 10, 2016 97.09 97.84 96.67 97.72 313,365 +0.63(+0.65%)
Aug 09, 2016 97.00 97.15 96.33 97.09 406,170 +0.01(+0.01%)
Aug 08, 2016 97.15 97.48 96.18 97.08 405,995 -0.44(-0.45%)
Aug 05, 2016 98.09 98.48 97.14 97.52 482,649 -0.98(-0.99%)
Aug 04, 2016 93.02 98.85 92.65 98.50 3,242,175 +5.98(+6.46%)
Aug 03, 2016 92.83 94.46 91.83 92.52 942,304 -0.83(-0.89%)
Aug 02, 2016 95.02 95.02 90.50 93.35 1,016,060 -2.92(-3.03%)
Aug 01, 2016 92.27 97.01 92.20 96.27 875,527 +4.16(+4.52%)
Jul 29, 2016 100.44 102.63 91.41 92.11 1,246,213 -6.36(-6.46%)
Jul 28, 2016 98.11 99.18 97.33 98.47 555,714 +0.61(+0.62%)
Jul 27, 2016 97.49 98.48 96.77 97.86 598,605 +0.61(+0.63%)
Jul 26, 2016 98.01 98.46 96.23 97.25 363,901 -0.57(-0.58%)
Jul 25, 2016 98.13 98.48 96.79 97.82 609,428 -0.08(-0.08%)
Jul 22, 2016 96.30 98.36 96.08 97.90 430,974 +1.90(+1.98%)
Jul 21, 2016 97.53 97.84 95.55 96.00 171,090 -1.61(-1.65%)
Jul 20, 2016 97.06 98.40 95.77 97.61 308,053 +1.41(+1.47%)
Jul 19, 2016 95.81 96.77 95.43 96.20 251,214 +0.22(+0.23%)
Jul 18, 2016 96.10 96.61 95.53 95.98 391,570 -0.11(-0.11%)
Jul 15, 2016 96.84 97.34 95.73 96.09 233,957 -0.54(-0.56%)
Jul 14, 2016 96.27 97.21 95.19 96.63 294,316 +1.21(+1.27%)
Jul 13, 2016 96.70 97.13 94.95 95.42 427,509 -0.56(-0.58%)
Jul 12, 2016 97.95 98.56 94.63 95.98 957,431 -1.65(-1.69%)
Jul 11, 2016 95.32 98.79 94.76 97.63 947,180 +3.06(+3.24%)
Jul 08, 2016 96.74 95.73 93.91 94.57 798,787 -1.16(-1.21%)
Jul 07, 2016 94.37 96.81 92.17 95.73 1,560,173 +1.57(+1.67%)
Jul 06, 2016 90.89 97.12 90.25 94.16 1,134,084 +2.28(+2.48%)
Jul 05, 2016 91.10 92.96 90.30 91.88 388,160 -1.03(-1.11%)
Jul 01, 2016 91.64 92.91 92.91 92.91 651,000 +1.26(+1.37%)
Jun 30, 2016 89.09 91.68 89.09 91.65 513,633 +2.56(+2.87%)
Jun 29, 2016 87.02 89.30 86.51 89.09 602,417 +2.92(+3.39%)
Jun 28, 2016 84.26 87.10 82.89 86.17 427,359 +3.39(+4.10%)
Jun 27, 2016 83.06 83.88 81.49 82.78 379,488 -1.36(-1.62%)
Jun 24, 2016 84.69 87.04 84.06 84.14 350,372 -3.39(-3.87%)
Jun 23, 2016 87.66 88.23 86.84 87.53 225,920 +0.72(+0.83%)
Jun 22, 2016 86.57 87.78 85.51 86.81 228,662 +0.03(+0.03%)
Jun 21, 2016 86.39 88.14 86.14 86.78 312,108 +0.60(+0.70%)
Jun 20, 2016 86.06 87.48 85.44 86.18 315,144 +1.40(+1.65%)
Jun 17, 2016 85.64 85.64 84.02 84.78 563,275 -0.71(-0.83%)
Jun 16, 2016 85.00 85.67 83.63 85.49 251,129 +0.14(+0.16%)
Jun 15, 2016 84.42 86.12 84.22 85.35 293,734 +1.12(+1.33%)
Jun 14, 2016 82.94 84.82 82.50 84.23 239,700 +0.91(+1.09%)
Jun 13, 2016 83.76 85.14 83.11 83.32 212,451 -0.81(-0.96%)
Jun 10, 2016 85.63 85.65 83.50 84.13 336,802 -2.87(-3.30%)
Jun 09, 2016 85.42 87.30 85.14 87.00 321,529 +0.93(+1.08%)
Jun 08, 2016 84.80 86.33 84.41 86.07 224,748 +1.13(+1.33%)
Jun 07, 2016 85.10 85.10 83.54 84.94 250,878 -0.21(-0.25%)
Jun 06, 2016 84.11 85.84 84.07 85.15 226,470 +0.82(+0.97%)
Jun 03, 2016 84.59 84.59 83.15 84.33 257,978 -0.42(-0.50%)
Jun 02, 2016 84.15 84.98 84.15 84.75 250,657 +0.15(+0.18%)
Jun 01, 2016 84.23 85.07 83.84 84.60 301,479 -0.11(-0.13%)
May 31, 2016 84.48 84.99 84.10 84.71 218,265 +0.25(+0.30%)
May 27, 2016 83.03 84.46 84.46 84.46 225,600 +0.71(+0.85%)
May 26, 2016 84.00 84.11 83.11 83.75 229,346 +0.09(+0.11%)
May 25, 2016 84.85 85.54 83.48 83.66 330,974 -1.19(-1.40%)
May 24, 2016 82.66 85.60 82.24 84.85 506,693 +2.57(+3.12%)
May 23, 2016 81.31 82.87 80.50 82.28 424,870 +1.30(+1.61%)
May 20, 2016 79.32 81.78 78.78 80.98 416,805 +2.21(+2.81%)
May 19, 2016 78.32 79.21 77.90 78.77 480,141 +0.17(+0.22%)
May 18, 2016 78.20 79.17 76.63 78.60 507,308 +0.28(+0.36%)
May 17, 2016 82.00 82.00 77.77 78.32 525,976 -4.16(-5.04%)
May 16, 2016 80.33 83.08 79.92 82.48 581,267 +2.12(+2.64%)
May 13, 2016 79.41 82.67 79.07 80.36 668,823 +0.84(+1.06%)
May 12, 2016 79.26 79.88 78.26 79.52 366,135 +0.95(+1.21%)
May 11, 2016 80.02 80.21 78.54 78.57 311,516 -1.81(-2.25%)
May 10, 2016 78.99 80.53 78.03 80.38 418,292 +1.39(+1.76%)
May 09, 2016 75.96 80.88 75.72 78.99 925,151 +2.54(+3.32%)
May 06, 2016 75.54 76.92 74.11 76.45 646,364 +0.30(+0.39%)
May 05, 2016 78.73 79.54 75.98 76.15 559,647 -1.60(-2.06%)
May 04, 2016 79.27 79.71 76.15 77.75 698,522 -1.65(-2.08%)
May 03, 2016 80.87 80.91 78.55 79.40 621,681 -2.28(-2.79%)
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.