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 (%)
May 31, 2012 16.01 16.48 15.89 16.25 1,102,217 +0.24(+1.50%)
May 30, 2012 16.04 16.38 15.71 16.01 162,134 -0.41(-2.50%)
May 29, 2012 15.90 16.69 14.92 16.42 320,567 +0.87(+5.59%)
May 25, 2012 15.50 15.59 15.30 15.55 124,490 +0.20(+1.30%)
May 24, 2012 15.60 15.73 15.12 15.35 356,254 +0.18(+1.19%)
May 23, 2012 15.15 15.30 14.87 15.17 137,254 -0.05(-0.33%)
May 22, 2012 15.25 15.50 15.06 15.22 117,201 +0.03(+0.20%)
May 21, 2012 15.06 15.32 14.30 15.19 154,145 +0.11(+0.73%)
May 18, 2012 15.51 15.58 14.93 15.08 96,192 -0.30(-1.95%)
May 17, 2012 15.30 15.54 15.21 15.38 135,795 +0.05(+0.33%)
May 16, 2012 15.49 15.71 15.15 15.33 147,501 -0.01(-0.07%)
May 15, 2012 15.13 15.43 14.50 15.34 185,433 +0.25(+1.66%)
May 14, 2012 15.35 15.38 15.05 15.09 79,642 -0.31(-2.01%)
May 11, 2012 15.42 15.55 15.25 15.40 71,542 -0.04(-0.26%)
May 10, 2012 15.40 15.58 15.29 15.44 72,558 +0.04(+0.26%)
May 09, 2012 15.37 15.60 15.28 15.40 107,154 -0.06(-0.39%)
May 08, 2012 15.33 15.63 15.25 15.46 95,242 +0.13(+0.85%)
May 07, 2012 15.39 15.80 15.10 15.33 420,576 -0.24(-1.54%)
May 04, 2012 15.07 15.65 14.03 15.57 285,199 +0.21(+1.37%)
May 03, 2012 13.61 15.50 13.60 15.36 724,081 +2.60(+20.38%)
May 02, 2012 13.00 13.00 12.57 12.76 89,805 -0.39(-2.97%)
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.