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 (%)
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%)
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.