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 (%)
Nov 28, 2014 40.94 41.65 40.43 40.46 149,695 -0.48(-1.17%)
Nov 26, 2014 41.05 40.94 40.94 40.94 154,500 -0.16(-0.39%)
Nov 25, 2014 42.11 42.49 40.92 41.10 266,646 -1.04(-2.47%)
Nov 24, 2014 41.48 42.27 41.48 42.14 232,912 +0.66(+1.59%)
Nov 21, 2014 41.77 41.99 41.30 41.48 275,996 +0.39(+0.95%)
Nov 20, 2014 40.32 41.10 40.21 41.09 163,324 +0.55(+1.36%)
Nov 19, 2014 41.16 41.16 40.22 40.54 239,829 -0.51(-1.24%)
Nov 18, 2014 39.83 41.17 39.51 41.05 287,633 +1.32(+3.32%)
Nov 17, 2014 40.43 40.88 39.33 39.73 343,104 -0.77(-1.90%)
Nov 14, 2014 40.76 40.99 40.20 40.50 270,267 -0.29(-0.71%)
Nov 13, 2014 41.33 41.95 40.42 40.79 206,038 -0.60(-1.45%)
Nov 12, 2014 40.86 41.50 40.26 41.39 333,249 +0.53(+1.30%)
Nov 11, 2014 39.86 41.12 39.78 40.86 332,970 +1.07(+2.69%)
Nov 10, 2014 40.38 40.54 39.64 39.79 211,201 -0.50(-1.24%)
Nov 07, 2014 39.71 40.44 39.11 40.29 390,823 +0.66(+1.67%)
Nov 06, 2014 39.28 39.95 38.96 39.63 281,236 +0.28(+0.71%)
Nov 05, 2014 39.47 39.86 38.41 39.35 612,149 +0.10(+0.25%)
Nov 04, 2014 40.30 40.88 39.05 39.25 1,034,820 -1.16(-2.87%)
Nov 03, 2014 38.78 40.70 37.70 40.41 1,044,380 +2.03(+5.29%)
Oct 31, 2014 38.41 39.39 31.05 38.38 2,570,752 -0.91(-2.32%)
Oct 30, 2014 38.49 39.99 38.28 39.29 508,604 +0.62(+1.60%)
Oct 29, 2014 38.25 38.41 37.84 38.67 256,386 +0.18(+0.47%)
Oct 28, 2014 37.10 38.81 37.06 38.49 423,453 +1.61(+4.37%)
Oct 27, 2014 37.08 37.33 37.33 36.88 151,267 -0.45(-1.21%)
Oct 24, 2014 37.50 37.77 37.07 37.33 111,998 -0.04(-0.11%)
Oct 23, 2014 36.74 37.91 36.74 37.37 175,380 +0.87(+2.38%)
Oct 22, 2014 37.13 37.62 36.47 36.50 235,457 -0.61(-1.64%)
Oct 21, 2014 37.79 37.87 36.66 37.11 232,870 -0.35(-0.93%)
Oct 20, 2014 36.55 38.27 36.55 37.46 603,116 +0.53(+1.44%)
Oct 17, 2014 36.18 37.00 35.87 36.93 369,711 +1.20(+3.36%)
Oct 16, 2014 33.82 36.04 33.82 35.73 442,845 +1.42(+4.14%)
Oct 15, 2014 33.51 34.35 33.11 34.31 323,795 +0.29(+0.85%)
Oct 14, 2014 33.58 34.47 33.38 34.02 362,165 +0.69(+2.07%)
Oct 13, 2014 33.95 34.04 32.88 33.33 195,670 -0.57(-1.68%)
Oct 10, 2014 34.36 34.67 33.61 33.90 300,482 -0.68(-1.97%)
Oct 09, 2014 35.71 36.28 34.47 34.58 559,586 -1.06(-2.97%)
Oct 08, 2014 34.50 35.92 34.35 35.64 474,520 +1.15(+3.33%)
Oct 07, 2014 34.56 34.98 34.48 34.49 130,649 -0.26(-0.75%)
Oct 06, 2014 34.59 34.97 34.38 34.75 186,699 +0.21(+0.61%)
Oct 03, 2014 33.69 34.79 33.69 34.54 219,734 +1.22(+3.66%)
Oct 02, 2014 32.10 33.56 32.06 33.32 214,130 +1.26(+3.93%)
Oct 01, 2014 32.73 32.80 32.04 32.06 222,199 -0.54(-1.66%)
Sep 30, 2014 33.96 34.01 32.58 32.60 385,162 -1.30(-3.83%)
Sep 29, 2014 33.34 34.03 33.34 33.90 111,726 +0.11(+0.33%)
Sep 26, 2014 33.62 33.98 33.59 33.79 104,332 +0.29(+0.87%)
Sep 25, 2014 33.96 34.89 33.25 33.50 149,775 -0.50(-1.47%)
Sep 24, 2014 32.46 34.11 32.24 34.00 175,486 +1.61(+4.97%)
Sep 23, 2014 33.28 33.70 32.39 32.39 148,968 -0.91(-2.73%)
Sep 22, 2014 33.31 33.80 33.00 33.30 188,025 -0.28(-0.83%)
Sep 19, 2014 34.30 34.56 33.51 33.58 137,544 -0.70(-2.04%)
Sep 18, 2014 34.47 34.59 34.21 34.28 67,649 -0.14(-0.41%)
Sep 17, 2014 33.82 34.60 33.82 34.42 195,048 +0.59(+1.74%)
Sep 16, 2014 33.63 34.19 33.26 33.83 239,885 +0.16(+0.48%)
Sep 15, 2014 33.95 34.00 32.83 33.67 230,251 -0.35(-1.03%)
Sep 12, 2014 34.55 34.66 33.75 34.02 186,950 -0.55(-1.59%)
Sep 11, 2014 34.00 34.66 33.40 34.57 103,133 +0.44(+1.29%)
Sep 10, 2014 33.70 34.22 33.46 34.13 127,091 +0.38(+1.13%)
Sep 09, 2014 33.87 34.18 33.51 33.75 186,316 -0.15(-0.44%)
Sep 08, 2014 33.74 34.26 33.65 33.90 146,411 +0.04(+0.12%)
Sep 05, 2014 34.35 34.35 33.58 33.86 176,338 -0.60(-1.74%)
Sep 04, 2014 34.53 34.89 34.37 34.46 213,736 +0.11(+0.32%)
Sep 03, 2014 34.95 34.95 34.18 34.35 163,051 -0.43(-1.24%)
Sep 02, 2014 35.78 35.78 34.50 34.78 255,432 -1.02(-2.85%)
Aug 29, 2014 34.82 35.80 35.80 35.80 252,400 +1.13(+3.26%)
Aug 28, 2014 34.66 34.91 34.31 34.67 108,926 -0.08(-0.23%)
Aug 27, 2014 35.24 35.44 34.30 34.75 104,903 -0.55(-1.56%)
Aug 26, 2014 34.74 35.38 34.74 35.30 85,186 +0.56(+1.61%)
Aug 25, 2014 35.25 35.43 34.48 34.74 79,168 -0.25(-0.71%)
Aug 22, 2014 34.90 35.11 34.71 34.99 102,127 +0.06(+0.17%)
Aug 21, 2014 34.72 34.98 34.13 34.93 136,668 +0.08(+0.23%)
Aug 20, 2014 35.70 35.70 34.52 34.85 266,774 -0.99(-2.76%)
Aug 19, 2014 34.94 35.97 34.94 35.84 276,898 +0.87(+2.49%)
Aug 18, 2014 34.06 35.02 33.92 34.97 268,055 +1.12(+3.31%)
Aug 15, 2014 33.91 34.22 33.37 33.85 203,870 +0.13(+0.39%)
Aug 14, 2014 35.03 35.08 33.70 33.72 355,754 -1.30(-3.71%)
Aug 13, 2014 34.98 35.15 34.59 35.02 199,425 +0.08(+0.23%)
Aug 12, 2014 34.41 35.82 33.96 34.94 519,466 +0.45(+1.30%)
Aug 11, 2014 34.30 34.92 34.01 34.49 421,682 +0.33(+0.97%)
Aug 08, 2014 33.63 34.66 33.17 34.16 332,501 +0.67(+2.00%)
Aug 07, 2014 33.68 34.58 33.16 33.49 663,297 -1.04(-3.01%)
Aug 06, 2014 32.62 34.98 32.62 34.53 712,618 +1.70(+5.18%)
Aug 05, 2014 31.77 32.96 31.77 32.83 377,276 +0.77(+2.40%)
Aug 04, 2014 30.83 32.33 30.79 32.06 269,357 +1.34(+4.36%)
Aug 01, 2014 29.92 32.72 29.89 30.72 1,190,902 +2.00(+6.96%)
Jul 31, 2014 29.06 29.16 28.59 28.72 277,617 -0.68(-2.31%)
Jul 30, 2014 29.25 29.41 28.91 29.40 102,539 +0.31(+1.07%)
Jul 29, 2014 28.89 29.31 28.64 29.09 347,660 +0.31(+1.08%)
Jul 28, 2014 28.85 29.01 28.48 28.78 169,169 -0.02(-0.07%)
Jul 25, 2014 28.63 28.96 28.42 28.80 225,781 -0.01(-0.03%)
Jul 24, 2014 29.11 29.20 28.45 28.81 313,993 -0.19(-0.66%)
Jul 23, 2014 28.84 29.34 28.61 29.00 221,650 +0.28(+0.97%)
Jul 22, 2014 28.54 29.02 28.45 28.72 119,432 +0.26(+0.91%)
Jul 21, 2014 28.03 28.75 28.03 28.46 133,749 -0.17(-0.59%)
Jul 18, 2014 27.99 29.14 27.99 28.63 179,338 +0.58(+2.07%)
Jul 17, 2014 29.38 29.56 27.85 28.05 405,135 -1.65(-5.56%)
Jul 16, 2014 30.24 30.25 29.59 29.70 106,082 -0.34(-1.13%)
Jul 15, 2014 30.17 30.29 29.60 30.04 193,133 -0.07(-0.23%)
Jul 14, 2014 30.17 30.35 29.93 30.11 86,692 +0.22(+0.74%)
Jul 11, 2014 29.99 30.10 29.73 29.89 94,655 -0.10(-0.33%)
Jul 10, 2014 29.81 30.25 29.54 29.99 316,637 -0.25(-0.83%)
Jul 09, 2014 30.12 30.42 30.00 30.24 149,014 +0.25(+0.83%)
Jul 08, 2014 31.15 31.15 29.67 29.99 350,958 -1.26(-4.03%)
Jul 07, 2014 32.24 32.24 31.16 31.25 273,829 -1.05(-3.25%)
Jul 03, 2014 32.10 32.30 32.30 32.30 109,000 +0.27(+0.84%)
Jul 02, 2014 31.79 32.15 31.64 32.03 194,358 +0.18(+0.57%)
Jul 01, 2014 31.36 32.21 31.34 31.85 387,733 +0.72(+2.31%)
Jun 30, 2014 31.04 31.99 30.38 31.13 597,954 +0.24(+0.78%)
Jun 27, 2014 29.89 30.92 29.89 30.89 200,818 +0.88(+2.93%)
Jun 26, 2014 30.27 30.27 29.77 30.01 128,973 -0.29(-0.96%)
Jun 25, 2014 29.89 30.66 29.87 30.30 269,922 +0.28(+0.93%)
Jun 24, 2014 29.51 30.14 29.51 30.02 547,114 +0.39(+1.32%)
Jun 23, 2014 29.15 29.63 28.90 29.63 162,852 +0.44(+1.51%)
Jun 20, 2014 29.08 29.32 28.72 29.19 220,062 +0.13(+0.45%)
Jun 19, 2014 29.16 29.47 28.88 29.06 163,586 -0.16(-0.55%)
Jun 18, 2014 29.19 29.37 28.47 29.22 189,002 -0.08(-0.27%)
Jun 17, 2014 28.72 29.37 28.70 29.30 219,739 +0.43(+1.49%)
Jun 16, 2014 28.40 28.90 28.27 28.87 154,842 +0.41(+1.44%)
Jun 13, 2014 28.53 28.59 28.08 28.46 96,095 +0.05(+0.18%)
Jun 12, 2014 28.32 28.43 27.91 28.41 161,744 -0.02(-0.07%)
Jun 11, 2014 27.96 28.43 27.96 28.43 77,623 +0.36(+1.28%)
Jun 10, 2014 28.34 28.43 27.98 28.07 80,879 +0.30(+1.08%)
Jun 06, 2014 27.67 27.77 27.53 27.77 260,376 +0.22(+0.80%)
Jun 05, 2014 27.29 27.73 27.23 27.55 217,909 +0.38(+1.40%)
Jun 04, 2014 26.85 27.38 26.68 27.17 154,129 +0.25(+0.93%)
Jun 03, 2014 26.95 27.19 26.32 26.92 215,827 -0.06(-0.22%)
Jun 02, 2014 27.75 27.80 26.77 26.98 212,367 -0.87(-3.12%)
May 30, 2014 27.77 27.89 27.19 27.85 360,077 +0.10(+0.36%)
May 29, 2014 27.62 27.75 27.53 27.75 115,616 +0.24(+0.87%)
May 28, 2014 27.69 27.75 27.49 27.51 181,960 -0.24(-0.86%)
May 27, 2014 27.75 28.00 27.34 27.75 276,387 +0.10(+0.36%)
May 23, 2014 27.28 27.65 27.65 27.65 229,900 +0.47(+1.73%)
May 22, 2014 26.78 27.29 26.75 27.18 108,325 +0.49(+1.84%)
May 21, 2014 26.82 26.94 26.09 26.69 218,398 -0.19(-0.71%)
May 20, 2014 26.50 26.93 25.85 26.88 420,538 +0.28(+1.05%)
May 19, 2014 25.63 26.64 25.60 26.60 206,316 +0.85(+3.30%)
May 16, 2014 25.45 25.77 25.26 25.75 173,939 +0.24(+0.94%)
May 15, 2014 25.73 25.76 25.05 25.51 343,954 -0.34(-1.32%)
May 14, 2014 26.32 26.47 25.75 25.85 256,655 -0.45(-1.71%)
May 13, 2014 26.49 26.55 26.05 26.30 324,988 -0.22(-0.83%)
May 12, 2014 25.56 26.59 25.52 26.52 364,119 +1.02(+4.00%)
May 09, 2014 24.14 25.51 24.10 25.50 469,750 +1.22(+5.02%)
May 08, 2014 24.14 24.69 24.02 24.28 546,449 +0.11(+0.46%)
May 07, 2014 25.27 25.49 23.90 24.17 1,325,456 -1.13(-4.47%)
May 06, 2014 25.57 25.89 25.00 25.30 728,439 -0.40(-1.56%)
May 05, 2014 25.18 26.19 25.00 25.70 696,056 +0.20(+0.78%)
May 02, 2014 25.68 27.50 25.00 25.50 1,860,315 +1.23(+5.07%)
May 01, 2014 24.41 24.72 23.97 24.27 919,795 -0.12(-0.49%)
Apr 30, 2014 24.56 24.89 24.14 24.39 507,174 -0.41(-1.65%)
Apr 29, 2014 24.47 24.92 24.31 24.80 478,492 +0.41(+1.68%)
Apr 28, 2014 24.53 25.05 23.87 24.39 548,912 -0.11(-0.45%)
Apr 25, 2014 25.04 25.52 24.49 24.50 437,646 -0.64(-2.55%)
Apr 24, 2014 25.42 25.49 24.52 25.14 456,965 -0.25(-0.98%)
Apr 23, 2014 25.36 25.55 25.05 25.39 282,583 -0.06(-0.24%)
Apr 22, 2014 25.06 25.78 24.94 25.45 299,200 +0.14(+0.55%)
Apr 21, 2014 25.22 25.58 25.12 25.31 239,577 +0.04(+0.16%)
Apr 17, 2014 25.33 25.27 25.27 25.27 305,600 -0.18(-0.71%)
Apr 16, 2014 25.42 25.82 25.00 25.45 322,289 +0.12(+0.47%)
Apr 15, 2014 24.51 25.39 24.15 25.33 490,424 +0.84(+3.43%)
Apr 14, 2014 24.08 24.75 23.96 24.49 334,030 +0.49(+2.04%)
Apr 11, 2014 24.69 24.69 23.62 24.00 885,053 -1.37(-5.40%)
Apr 10, 2014 26.08 26.25 25.18 25.37 393,459 -0.71(-2.72%)
Apr 09, 2014 25.86 26.34 25.80 26.08 429,106 +0.24(+0.93%)
Apr 08, 2014 25.74 26.27 25.60 25.84 399,772 +0.08(+0.31%)
Apr 07, 2014 25.86 26.17 25.28 25.76 543,870 -0.23(-0.88%)
Apr 04, 2014 26.61 26.78 25.42 25.99 680,189 -0.41(-1.55%)
Apr 03, 2014 26.60 26.99 25.99 26.40 454,942 -0.22(-0.83%)
Apr 02, 2014 28.00 28.28 26.54 26.62 1,530,526 -1.77(-6.23%)
Apr 01, 2014 28.97 30.00 28.33 28.39 904,628 -0.45(-1.56%)
Mar 31, 2014 27.88 29.35 27.64 28.84 565,323 +1.19(+4.30%)
Mar 28, 2014 28.62 28.83 27.51 27.65 487,148 -0.89(-3.12%)
Mar 27, 2014 27.28 29.07 26.89 28.54 523,788 +1.22(+4.47%)
Mar 26, 2014 29.01 29.26 27.27 27.32 325,370 -1.47(-5.11%)
Mar 25, 2014 29.04 29.75 28.56 28.79 293,475 -0.15(-0.52%)
Mar 24, 2014 29.04 29.26 28.18 28.94 358,257 -0.11(-0.38%)
Mar 21, 2014 28.91 29.12 28.67 29.05 286,079 +0.32(+1.11%)
Mar 20, 2014 28.88 29.35 28.48 28.73 187,280 -0.33(-1.14%)
Mar 19, 2014 29.64 29.71 28.93 29.06 306,694 -0.70(-2.35%)
Mar 18, 2014 29.42 30.09 28.75 29.76 195,867 +0.22(+0.74%)
Mar 17, 2014 29.59 30.17 29.49 29.54 154,657 -0.01(-0.03%)
Mar 14, 2014 29.87 30.26 29.42 29.55 240,901 -0.33(-1.10%)
Mar 13, 2014 30.15 30.15 29.40 29.88 483,458 -0.23(-0.76%)
Mar 12, 2014 30.04 30.28 29.37 30.11 259,622 -0.13(-0.43%)
Mar 11, 2014 31.10 31.48 29.96 30.24 179,615 -0.77(-2.48%)
Mar 10, 2014 31.24 31.24 30.44 31.01 173,493 -0.25(-0.80%)
Mar 07, 2014 31.55 31.70 30.46 31.26 195,513 -0.15(-0.48%)
Mar 06, 2014 32.00 32.27 31.28 31.41 180,848 -0.47(-1.47%)
Mar 05, 2014 31.12 31.93 30.75 31.88 259,617 +0.79(+2.54%)
Mar 04, 2014 30.63 31.78 30.63 31.09 420,954 +0.63(+2.07%)
Mar 03, 2014 30.86 31.43 30.11 30.46 367,340 -0.54(-1.74%)
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.