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 30, 2015 64.08 64.27 62.64 63.84 331,583 -0.12(-0.19%)
Nov 27, 2015 64.17 64.98 63.62 63.96 94,488 -0.08(-0.12%)
Nov 25, 2015 64.08 64.04 64.04 64.04 152,400 +0.26(+0.41%)
Nov 24, 2015 62.89 63.79 62.35 63.78 343,932 +0.37(+0.58%)
Nov 23, 2015 63.25 64.29 62.66 63.41 358,063 +0.18(+0.28%)
Nov 20, 2015 62.85 63.88 62.73 63.23 622,935 +0.62(+0.99%)
Nov 19, 2015 61.83 62.66 61.70 62.61 542,031 +0.65(+1.05%)
Nov 18, 2015 61.12 62.16 60.58 61.96 615,067 +1.17(+1.92%)
Nov 17, 2015 60.23 60.98 59.56 60.79 760,882 +0.68(+1.13%)
Nov 16, 2015 61.54 61.96 59.81 60.11 517,588 -1.46(-2.37%)
Nov 13, 2015 62.80 63.31 60.19 61.57 512,488 -1.71(-2.70%)
Nov 12, 2015 63.76 64.02 62.62 63.28 489,118 -0.75(-1.17%)
Nov 11, 2015 64.08 65.12 63.28 64.03 298,024 +0.23(+0.36%)
Nov 10, 2015 64.92 65.81 63.25 63.80 721,920 -1.54(-2.36%)
Nov 09, 2015 68.59 68.59 65.24 65.34 561,082 -3.47(-5.04%)
Nov 06, 2015 66.22 68.94 65.82 68.81 495,108 +2.81(+4.26%)
Nov 05, 2015 67.57 67.71 64.36 66.00 855,003 -1.88(-2.77%)
Nov 04, 2015 67.50 68.29 66.89 67.88 441,927 +0.51(+0.76%)
Nov 03, 2015 66.53 68.51 66.40 67.37 727,640 +1.01(+1.52%)
Nov 02, 2015 71.69 71.93 66.02 66.36 1,472,137 -6.62(-9.07%)
Oct 30, 2015 76.09 77.12 71.50 72.98 910,315 -2.62(-3.47%)
Oct 29, 2015 73.80 78.71 73.71 75.60 2,156,129 +2.45(+3.35%)
Oct 28, 2015 72.25 73.41 71.43 73.15 783,308 +0.65(+0.90%)
Oct 27, 2015 70.41 72.77 70.41 72.50 872,771 +2.00(+2.84%)
Oct 26, 2015 68.93 70.88 67.52 70.50 545,825 +1.55(+2.25%)
Oct 23, 2015 69.69 69.98 66.24 68.95 777,384 -0.31(-0.45%)
Oct 22, 2015 68.02 69.97 67.52 69.26 500,237 +1.56(+2.30%)
Oct 21, 2015 67.40 68.09 66.36 67.70 439,582 +0.48(+0.71%)
Oct 20, 2015 68.44 68.69 66.48 67.22 315,136 -1.48(-2.15%)
Oct 19, 2015 66.90 68.91 66.83 68.70 321,666 +1.70(+2.54%)
Oct 16, 2015 68.79 69.20 66.48 67.00 496,235 -1.32(-1.93%)
Oct 15, 2015 67.15 68.38 65.65 68.32 470,861 +1.56(+2.34%)
Oct 14, 2015 68.43 69.43 66.03 66.76 427,981 -1.43(-2.10%)
Oct 13, 2015 69.53 70.88 68.14 68.19 369,001 -1.62(-2.32%)
Oct 12, 2015 69.79 70.47 68.33 69.81 229,875 +0.01(+0.01%)
Oct 09, 2015 70.09 71.50 69.11 69.80 310,172 -0.03(-0.04%)
Oct 08, 2015 69.85 70.97 69.03 69.83 330,886 -0.08(-0.11%)
Oct 07, 2015 68.04 69.95 66.66 69.91 542,956 +2.11(+3.11%)
Oct 06, 2015 68.90 69.43 66.35 67.80 375,694 -1.13(-1.64%)
Oct 05, 2015 67.95 69.56 67.00 68.93 309,793 +1.44(+2.13%)
Oct 02, 2015 64.15 67.81 63.76 67.49 742,265 +2.83(+4.38%)
Oct 01, 2015 66.64 66.76 63.14 64.66 843,257 -1.91(-2.87%)
Sep 30, 2015 67.74 69.03 65.41 66.57 446,188 -0.47(-0.70%)
Sep 29, 2015 66.84 68.87 65.95 67.04 463,392 +0.21(+0.31%)
Sep 28, 2015 69.50 70.51 64.83 66.83 725,014 -2.88(-4.13%)
Sep 25, 2015 71.80 72.05 69.54 69.71 299,823 -1.24(-1.75%)
Sep 24, 2015 71.26 71.42 69.63 70.95 251,760 -0.95(-1.32%)
Sep 23, 2015 71.45 73.25 70.72 71.90 357,665 +0.71(+1.00%)
Sep 22, 2015 71.40 72.34 70.55 71.19 225,351 -1.18(-1.63%)
Sep 21, 2015 73.12 73.35 71.28 72.37 246,247 -0.02(-0.03%)
Sep 18, 2015 72.99 74.09 72.01 72.39 358,953 -1.39(-1.88%)
Sep 17, 2015 73.01 74.93 72.95 73.78 340,578 +0.58(+0.79%)
Sep 16, 2015 74.50 74.86 73.11 73.20 277,866 -1.41(-1.89%)
Sep 15, 2015 74.14 75.19 73.89 74.61 347,850 +0.41(+0.55%)
Sep 14, 2015 73.48 74.50 73.00 74.20 232,201 +0.93(+1.27%)
Sep 11, 2015 73.17 73.81 72.21 73.27 310,917 -0.33(-0.45%)
Sep 10, 2015 72.85 74.36 72.38 73.60 257,712 +0.61(+0.84%)
Sep 09, 2015 74.90 75.08 72.42 72.99 486,182 -1.02(-1.38%)
Sep 08, 2015 72.09 74.10 71.78 74.01 251,798 +3.19(+4.50%)
Sep 04, 2015 69.65 70.82 70.82 70.82 251,300 +0.10(+0.14%)
Sep 03, 2015 72.00 73.56 70.52 70.72 432,922 -1.16(-1.61%)
Sep 02, 2015 71.80 71.94 69.93 71.88 252,239 +1.20(+1.70%)
Sep 01, 2015 70.35 71.97 69.65 70.68 491,200 -1.75(-2.42%)
Aug 31, 2015 74.98 75.50 72.12 72.43 359,702 -2.81(-3.73%)
Aug 28, 2015 74.17 76.28 73.60 75.24 395,032 +1.18(+1.59%)
Aug 27, 2015 71.65 75.65 71.38 74.06 902,935 +3.33(+4.71%)
Aug 26, 2015 71.50 71.94 68.56 70.73 854,788 +1.14(+1.64%)
Aug 25, 2015 74.47 74.70 69.40 69.59 693,120 -2.41(-3.35%)
Aug 24, 2015 66.09 73.59 65.52 72.00 994,726 -3.20(-4.26%)
Aug 21, 2015 75.98 77.30 73.79 75.20 760,866 -2.38(-3.07%)
Aug 20, 2015 81.00 81.00 76.43 77.58 557,190 -3.72(-4.58%)
Aug 19, 2015 81.25 82.80 80.69 81.30 418,169 -0.58(-0.71%)
Aug 18, 2015 82.31 82.92 81.06 81.88 342,693 -0.67(-0.81%)
Aug 17, 2015 80.13 82.82 78.80 82.55 327,062 +2.41(+3.01%)
Aug 14, 2015 81.07 81.38 79.25 80.14 314,598 -0.93(-1.15%)
Aug 13, 2015 80.75 82.92 80.70 81.07 338,055 +0.47(+0.58%)
Aug 12, 2015 79.75 81.25 79.26 80.60 344,675 -0.23(-0.28%)
Aug 11, 2015 79.91 81.60 79.85 80.83 356,639 -0.18(-0.22%)
Aug 10, 2015 78.61 81.03 78.41 81.01 453,733 +3.17(+4.07%)
Aug 07, 2015 79.31 79.54 76.20 77.84 623,466 -1.42(-1.79%)
Aug 06, 2015 80.96 81.34 78.19 79.26 437,139 -1.72(-2.12%)
Aug 05, 2015 81.59 82.87 80.79 80.98 489,834 -0.20(-0.25%)
Aug 04, 2015 78.66 81.41 78.04 81.18 759,594 +2.35(+2.98%)
Aug 03, 2015 78.62 79.30 77.12 78.83 703,225 +0.38(+0.48%)
Jul 31, 2015 77.15 80.14 75.62 78.45 1,689,747 +9.32(+13.48%)
Jul 30, 2015 69.73 71.19 68.48 69.13 1,372,462 -0.82(-1.17%)
Jul 29, 2015 71.61 73.40 69.90 69.95 668,457 -1.66(-2.32%)
Jul 28, 2015 71.85 72.27 67.62 71.61 889,439 -0.02(-0.03%)
Jul 27, 2015 74.50 74.67 71.00 71.63 470,894 -3.52(-4.68%)
Jul 24, 2015 74.84 76.22 74.67 75.15 364,300 +0.54(+0.72%)
Jul 23, 2015 73.52 75.07 73.16 74.61 331,763 +1.73(+2.37%)
Jul 22, 2015 72.98 73.90 72.03 72.88 301,240 -0.16(-0.22%)
Jul 21, 2015 74.38 74.93 71.51 73.04 405,416 -1.49(-2.00%)
Jul 20, 2015 73.89 76.27 73.75 74.53 522,852 +0.92(+1.25%)
Jul 17, 2015 73.90 74.90 72.37 73.61 314,516 +0.10(+0.14%)
Jul 16, 2015 72.39 74.63 72.39 73.51 351,210 +1.45(+2.01%)
Jul 15, 2015 73.17 73.74 72.00 72.06 202,143 -1.20(-1.64%)
Jul 14, 2015 73.06 73.56 72.13 73.26 192,856 +0.22(+0.30%)
Jul 13, 2015 72.58 73.24 72.21 73.04 306,405 +1.55(+2.17%)
Jul 10, 2015 71.00 72.40 70.38 71.49 193,197 +0.90(+1.27%)
Jul 09, 2015 70.80 71.65 70.19 70.59 189,317 +0.92(+1.32%)
Jul 08, 2015 68.50 70.30 68.50 69.67 189,351 +0.30(+0.43%)
Jul 07, 2015 70.06 70.06 68.06 69.37 252,315 -0.54(-0.77%)
Jul 06, 2015 69.02 71.18 68.67 69.91 305,872 -0.01(-0.01%)
Jul 02, 2015 71.40 69.92 69.92 69.92 275,600 -1.23(-1.73%)
Jul 01, 2015 70.39 71.35 70.39 71.15 300,954 +1.36(+1.95%)
Jun 30, 2015 68.83 70.04 68.83 69.79 422,333 +1.30(+1.90%)
Jun 29, 2015 68.67 69.48 67.44 68.49 325,214 -1.28(-1.83%)
Jun 26, 2015 71.18 71.23 69.26 69.77 429,579 -1.26(-1.77%)
Jun 25, 2015 70.84 71.25 70.13 71.03 201,155 +0.50(+0.71%)
Jun 24, 2015 71.40 71.52 68.85 70.53 285,982 -0.90(-1.26%)
Jun 23, 2015 70.22 71.47 69.36 71.43 346,871 +1.63(+2.34%)
Jun 22, 2015 68.58 70.79 68.58 69.80 518,450 +1.66(+2.44%)
Jun 19, 2015 67.64 68.25 66.75 68.14 454,347 +0.54(+0.80%)
Jun 18, 2015 67.17 67.74 66.19 67.60 409,733 +0.97(+1.46%)
Jun 17, 2015 66.38 67.98 66.16 66.63 372,039 +0.58(+0.88%)
Jun 16, 2015 65.42 66.50 64.60 66.05 330,025 +0.45(+0.69%)
Jun 15, 2015 64.91 66.19 64.00 65.60 226,116 +0.69(+1.06%)
Jun 12, 2015 64.53 65.22 64.00 64.91 179,852 -0.10(-0.15%)
Jun 11, 2015 65.51 65.56 64.82 65.01 195,574 -0.31(-0.47%)
Jun 10, 2015 65.70 67.78 64.92 65.32 555,479 +0.07(+0.11%)
Jun 09, 2015 65.22 65.83 63.22 65.25 506,137 +0.20(+0.31%)
Jun 08, 2015 65.53 66.07 64.84 65.05 237,458 -0.38(-0.58%)
Jun 05, 2015 63.81 66.29 63.40 65.43 416,987 +1.56(+2.44%)
Jun 04, 2015 63.99 65.30 63.50 63.87 312,584 -0.56(-0.87%)
Jun 03, 2015 63.87 64.73 63.60 64.43 194,944 +0.60(+0.94%)
Jun 02, 2015 64.40 64.99 63.54 63.83 287,805 -0.67(-1.04%)
Jun 01, 2015 63.66 65.34 62.45 64.50 417,278 +1.28(+2.02%)
May 29, 2015 63.22 63.76 62.70 63.22 226,290 -0.19(-0.30%)
May 28, 2015 62.53 63.60 62.08 63.41 228,920 +0.68(+1.08%)
May 27, 2015 61.72 62.85 61.45 62.73 302,620 +0.83(+1.34%)
May 26, 2015 62.28 62.33 61.32 61.90 268,443 -0.69(-1.10%)
May 22, 2015 62.15 62.59 62.59 62.59 363,600 +0.49(+0.79%)
May 21, 2015 63.19 63.97 61.91 62.10 296,877 -1.01(-1.60%)
May 20, 2015 62.95 63.79 62.25 63.11 228,984 +0.11(+0.17%)
May 19, 2015 63.01 63.92 62.11 63.00 357,477 +0.08(+0.13%)
May 18, 2015 62.12 63.75 61.61 62.92 436,373 +0.80(+1.29%)
May 15, 2015 62.50 63.07 61.83 62.12 373,618 -0.38(-0.61%)
May 14, 2015 61.41 62.68 60.65 62.50 327,940 +1.56(+2.56%)
May 13, 2015 61.47 61.63 60.26 60.94 265,503 -0.42(-0.68%)
May 12, 2015 60.01 61.53 57.77 61.36 565,395 +0.98(+1.62%)
May 11, 2015 61.52 61.86 60.31 60.38 430,554 -0.96(-1.57%)
May 08, 2015 62.07 62.86 61.26 61.34 231,329 -0.12(-0.20%)
May 07, 2015 61.02 62.42 61.02 61.46 484,537 +0.28(+0.46%)
May 06, 2015 61.36 62.00 60.69 61.18 310,106 +0.18(+0.30%)
May 05, 2015 63.94 64.15 60.01 61.00 1,335,022 -3.65(-5.65%)
May 04, 2015 66.76 66.98 63.39 64.65 647,610 -2.23(-3.33%)
May 01, 2015 60.99 67.00 60.70 66.88 2,198,168 +11.88(+21.60%)
Apr 30, 2015 57.17 57.73 54.93 55.00 398,408 -2.66(-4.61%)
Apr 29, 2015 58.31 58.50 56.49 57.66 228,654 -0.81(-1.39%)
Apr 28, 2015 58.05 59.19 56.95 58.47 164,970 +0.68(+1.18%)
Apr 27, 2015 57.89 58.17 57.51 57.79 221,261 +0.04(+0.07%)
Apr 24, 2015 57.23 57.89 56.97 57.75 232,345 +0.69(+1.21%)
Apr 23, 2015 56.70 57.32 56.65 57.06 144,136 +0.06(+0.11%)
Apr 22, 2015 57.68 57.68 56.39 57.00 103,938 -0.45(-0.78%)
Apr 21, 2015 57.37 57.60 57.19 57.45 147,076 +0.49(+0.86%)
Apr 20, 2015 55.91 57.18 55.86 56.96 137,909 +1.27(+2.28%)
Apr 17, 2015 56.69 56.76 55.18 55.69 361,310 -1.70(-2.96%)
Apr 16, 2015 57.35 57.75 57.23 57.39 56,911 -0.10(-0.17%)
Apr 15, 2015 56.97 58.61 56.97 57.49 341,975 +0.72(+1.27%)
Apr 14, 2015 58.53 58.94 56.73 56.77 223,651 -1.80(-3.07%)
Apr 13, 2015 57.86 58.83 57.86 58.57 161,087 +0.69(+1.19%)
Apr 10, 2015 58.06 58.06 57.21 57.88 118,948 +0.31(+0.54%)
Apr 09, 2015 57.81 58.10 56.41 57.57 200,237 -0.39(-0.67%)
Apr 08, 2015 57.16 58.56 57.15 57.96 202,468 +0.94(+1.65%)
Apr 07, 2015 58.18 58.40 56.65 57.02 586,641 -0.95(-1.64%)
Apr 06, 2015 56.68 58.54 56.36 57.97 403,326 +0.85(+1.49%)
Apr 02, 2015 55.47 57.12 57.12 57.12 435,700 +1.75(+3.16%)
Apr 01, 2015 55.31 55.58 54.60 55.37 218,624 +0.06(+0.11%)
Mar 31, 2015 54.59 55.44 53.92 55.31 217,723 +0.28(+0.51%)
Mar 30, 2015 54.74 55.23 54.64 55.03 97,440 +0.41(+0.75%)
Mar 27, 2015 53.62 54.76 53.26 54.62 141,025 +0.98(+1.83%)
Mar 26, 2015 53.15 54.38 52.38 53.64 184,887 +0.45(+0.85%)
Mar 25, 2015 55.11 55.58 53.03 53.19 274,600 -2.09(-3.78%)
Mar 24, 2015 55.21 57.36 55.19 55.28 429,146 -0.02(-0.04%)
Mar 23, 2015 55.70 56.26 55.27 55.30 278,276 -0.53(-0.95%)
Mar 20, 2015 55.31 55.92 54.69 55.83 322,405 +0.93(+1.69%)
Mar 19, 2015 54.90 55.33 54.52 54.90 212,157 -0.27(-0.49%)
Mar 18, 2015 53.72 55.30 53.19 55.17 300,793 +1.38(+2.57%)
Mar 17, 2015 53.25 53.95 53.16 53.79 133,964 +0.40(+0.75%)
Mar 16, 2015 52.96 53.59 52.57 53.39 224,423 +0.59(+1.12%)
Mar 13, 2015 53.28 53.52 51.96 52.80 158,755 -0.49(-0.92%)
Mar 12, 2015 51.78 53.34 51.02 53.29 462,817 +2.02(+3.94%)
Mar 11, 2015 50.53 51.92 50.53 51.27 232,093 +0.80(+1.59%)
Mar 10, 2015 51.26 51.44 50.32 50.47 245,244 -1.21(-2.34%)
Mar 09, 2015 51.38 52.06 51.31 51.68 298,713 +0.28(+0.54%)
Mar 06, 2015 51.76 52.61 51.32 51.40 265,636 -0.66(-1.27%)
Mar 05, 2015 51.95 52.55 51.80 52.06 254,262 +0.07(+0.13%)
Mar 04, 2015 52.12 52.66 51.86 51.99 298,489 -0.56(-1.07%)
Mar 03, 2015 53.30 53.30 51.88 52.55 274,869 -1.02(-1.90%)
Mar 02, 2015 52.98 53.83 52.21 53.57 279,402 +0.72(+1.36%)
Feb 27, 2015 53.26 53.47 52.58 52.85 184,941 -0.39(-0.73%)
Feb 26, 2015 53.77 54.23 52.83 53.24 157,235 -0.47(-0.88%)
Feb 25, 2015 54.04 54.27 52.72 53.71 504,350 -0.27(-0.50%)
Feb 24, 2015 52.11 54.32 51.74 53.98 393,182 +1.86(+3.57%)
Feb 23, 2015 53.95 53.95 51.79 52.12 504,227 -1.83(-3.39%)
Feb 20, 2015 52.21 54.24 51.97 53.95 473,721 +1.52(+2.90%)
Feb 19, 2015 51.39 53.00 51.31 52.43 582,849 +0.81(+1.57%)
Feb 18, 2015 51.65 51.80 50.25 51.62 409,736 -0.41(-0.79%)
Feb 17, 2015 50.23 52.09 50.11 52.03 728,452 +1.97(+3.94%)
Feb 13, 2015 54.48 50.06 50.06 50.06 1,597,900 +2.67(+5.63%)
Feb 12, 2015 46.66 47.86 46.38 47.39 728,985 +1.15(+2.49%)
Feb 11, 2015 45.98 46.68 45.57 46.24 215,962 +0.30(+0.65%)
Feb 10, 2015 44.97 45.97 44.65 45.94 295,417 +1.32(+2.96%)
Feb 09, 2015 45.32 45.33 44.30 44.62 197,127 -0.93(-2.04%)
Feb 06, 2015 45.15 45.58 44.68 45.55 182,155 +0.44(+0.98%)
Feb 05, 2015 45.01 46.04 44.70 45.11 217,316 +0.17(+0.38%)
Feb 04, 2015 44.76 45.15 44.44 44.94 256,255 +0.02(+0.04%)
Feb 03, 2015 45.01 45.26 44.28 44.92 210,702 +0.07(+0.16%)
Feb 02, 2015 44.29 44.88 43.35 44.85 215,213 +0.61(+1.38%)
Jan 30, 2015 44.61 44.89 43.65 44.24 308,532 -0.70(-1.56%)
Jan 29, 2015 44.31 45.02 43.75 44.94 167,798 +0.63(+1.42%)
Jan 28, 2015 45.66 46.06 44.02 44.31 178,235 -1.24(-2.72%)
Jan 27, 2015 44.10 46.20 43.74 45.55 453,355 +0.94(+2.11%)
Jan 26, 2015 44.35 44.65 43.76 44.61 207,624 +0.16(+0.36%)
Jan 23, 2015 44.21 44.99 43.75 44.45 158,948 +0.25(+0.57%)
Jan 22, 2015 43.09 44.20 42.39 44.20 220,394 +1.31(+3.05%)
Jan 21, 2015 42.52 43.24 42.23 42.89 205,520 +0.23(+0.54%)
Jan 20, 2015 42.50 42.92 41.33 42.66 194,344 +0.26(+0.61%)
Jan 16, 2015 41.97 42.95 41.80 42.40 348,320 +0.23(+0.55%)
Jan 15, 2015 42.39 42.54 41.53 42.17 330,403 -0.04(-0.09%)
Jan 14, 2015 41.74 42.59 41.64 42.21 218,864 -0.08(-0.19%)
Jan 13, 2015 42.49 43.48 41.54 42.29 197,089 +0.26(+0.62%)
Jan 12, 2015 43.37 43.37 41.57 42.03 211,050 -1.22(-2.82%)
Jan 09, 2015 43.00 43.73 42.61 43.25 530,785 +0.66(+1.55%)
Jan 08, 2015 41.28 42.62 41.05 42.59 303,334 +1.77(+4.34%)
Jan 07, 2015 40.42 40.82 39.91 40.82 268,802 +0.78(+1.95%)
Jan 06, 2015 41.00 41.07 39.29 40.04 302,887 -0.29(-0.72%)
Jan 05, 2015 40.09 40.54 39.71 40.33 342,570 +0.11(+0.27%)
Jan 02, 2015 40.55 40.67 39.91 40.22 180,091 -0.10(-0.25%)
Dec 31, 2014 41.11 40.32 40.32 40.32 170,400 -0.59(-1.44%)
Dec 30, 2014 41.24 41.69 40.57 40.91 64,481 -0.51(-1.23%)
Dec 29, 2014 42.16 42.22 41.33 41.42 84,529 -0.63(-1.50%)
Dec 26, 2014 41.59 42.66 41.26 42.05 98,863 +0.65(+1.57%)
Dec 24, 2014 40.77 41.40 41.40 41.40 49,900 +0.81(+2.00%)
Dec 23, 2014 40.88 41.03 40.00 40.59 125,511 +0.03(+0.07%)
Dec 22, 2014 40.90 41.80 40.34 40.56 238,226 -0.42(-1.02%)
Dec 19, 2014 41.25 42.16 40.87 40.98 314,345 -0.04(-0.10%)
Dec 18, 2014 40.67 41.07 40.31 41.02 251,270 +1.16(+2.91%)
Dec 17, 2014 38.33 39.88 37.92 39.86 247,196 +2.23(+5.93%)
Dec 16, 2014 37.77 38.90 37.60 37.63 185,262 -0.32(-0.84%)
Dec 15, 2014 38.74 39.24 37.45 37.95 219,367 -0.66(-1.71%)
Dec 12, 2014 38.56 39.58 38.43 38.61 167,646 -0.39(-1.00%)
Dec 11, 2014 39.25 40.00 38.87 39.00 216,757 +0.00(+0.00%)
Dec 10, 2014 40.23 40.58 38.62 39.00 250,694 -1.31(-3.25%)
Dec 09, 2014 39.75 40.45 39.50 40.31 226,865 +0.02(+0.05%)
Dec 08, 2014 40.84 41.72 40.08 40.29 259,620 -0.69(-1.68%)
Dec 05, 2014 40.55 40.99 40.25 40.98 244,364 +0.78(+1.94%)
Dec 04, 2014 39.84 40.45 39.84 40.20 202,656 +0.23(+0.58%)
Dec 03, 2014 40.32 40.41 39.71 39.97 126,004 -0.37(-0.92%)
Dec 02, 2014 40.37 40.73 39.81 40.34 162,874 -0.04(-0.10%)
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.