Indicators

Ellie Mae Inc (NY: ELLI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.