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 (%)
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%)
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.