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 29, 2016 100.44 102.63 91.41 92.11 1,246,213 -6.36(-6.46%)
Jul 28, 2016 98.11 99.18 97.33 98.47 555,714 +0.61(+0.62%)
Jul 27, 2016 97.49 98.48 96.77 97.86 598,605 +0.61(+0.63%)
Jul 26, 2016 98.01 98.46 96.23 97.25 363,901 -0.57(-0.58%)
Jul 25, 2016 98.13 98.48 96.79 97.82 609,428 -0.08(-0.08%)
Jul 22, 2016 96.30 98.36 96.08 97.90 430,974 +1.90(+1.98%)
Jul 21, 2016 97.53 97.84 95.55 96.00 171,090 -1.61(-1.65%)
Jul 20, 2016 97.06 98.40 95.77 97.61 308,053 +1.41(+1.47%)
Jul 19, 2016 95.81 96.77 95.43 96.20 251,214 +0.22(+0.23%)
Jul 18, 2016 96.10 96.61 95.53 95.98 391,570 -0.11(-0.11%)
Jul 15, 2016 96.84 97.34 95.73 96.09 233,957 -0.54(-0.56%)
Jul 14, 2016 96.27 97.21 95.19 96.63 294,316 +1.21(+1.27%)
Jul 13, 2016 96.70 97.13 94.95 95.42 427,509 -0.56(-0.58%)
Jul 12, 2016 97.95 98.56 94.63 95.98 957,431 -1.65(-1.69%)
Jul 11, 2016 95.32 98.79 94.76 97.63 947,180 +3.06(+3.24%)
Jul 08, 2016 96.74 95.73 93.91 94.57 798,787 -1.16(-1.21%)
Jul 07, 2016 94.37 96.81 92.17 95.73 1,560,173 +1.57(+1.67%)
Jul 06, 2016 90.89 97.12 90.25 94.16 1,134,084 +2.28(+2.48%)
Jul 05, 2016 91.10 92.96 90.30 91.88 388,160 -1.03(-1.11%)
Jul 01, 2016 91.64 92.91 92.91 92.91 651,000 +1.26(+1.37%)
Jun 30, 2016 89.09 91.68 89.09 91.65 513,633 +2.56(+2.87%)
Jun 29, 2016 87.02 89.30 86.51 89.09 602,417 +2.92(+3.39%)
Jun 28, 2016 84.26 87.10 82.89 86.17 427,359 +3.39(+4.10%)
Jun 27, 2016 83.06 83.88 81.49 82.78 379,488 -1.36(-1.62%)
Jun 24, 2016 84.69 87.04 84.06 84.14 350,372 -3.39(-3.87%)
Jun 23, 2016 87.66 88.23 86.84 87.53 225,920 +0.72(+0.83%)
Jun 22, 2016 86.57 87.78 85.51 86.81 228,662 +0.03(+0.03%)
Jun 21, 2016 86.39 88.14 86.14 86.78 312,108 +0.60(+0.70%)
Jun 20, 2016 86.06 87.48 85.44 86.18 315,144 +1.40(+1.65%)
Jun 17, 2016 85.64 85.64 84.02 84.78 563,275 -0.71(-0.83%)
Jun 16, 2016 85.00 85.67 83.63 85.49 251,129 +0.14(+0.16%)
Jun 15, 2016 84.42 86.12 84.22 85.35 293,734 +1.12(+1.33%)
Jun 14, 2016 82.94 84.82 82.50 84.23 239,700 +0.91(+1.09%)
Jun 13, 2016 83.76 85.14 83.11 83.32 212,451 -0.81(-0.96%)
Jun 10, 2016 85.63 85.65 83.50 84.13 336,802 -2.87(-3.30%)
Jun 09, 2016 85.42 87.30 85.14 87.00 321,529 +0.93(+1.08%)
Jun 08, 2016 84.80 86.33 84.41 86.07 224,748 +1.13(+1.33%)
Jun 07, 2016 85.10 85.10 83.54 84.94 250,878 -0.21(-0.25%)
Jun 06, 2016 84.11 85.84 84.07 85.15 226,470 +0.82(+0.97%)
Jun 03, 2016 84.59 84.59 83.15 84.33 257,978 -0.42(-0.50%)
Jun 02, 2016 84.15 84.98 84.15 84.75 250,657 +0.15(+0.18%)
Jun 01, 2016 84.23 85.07 83.84 84.60 301,479 -0.11(-0.13%)
May 31, 2016 84.48 84.99 84.10 84.71 218,265 +0.25(+0.30%)
May 27, 2016 83.03 84.46 84.46 84.46 225,600 +0.71(+0.85%)
May 26, 2016 84.00 84.11 83.11 83.75 229,346 +0.09(+0.11%)
May 25, 2016 84.85 85.54 83.48 83.66 330,974 -1.19(-1.40%)
May 24, 2016 82.66 85.60 82.24 84.85 506,693 +2.57(+3.12%)
May 23, 2016 81.31 82.87 80.50 82.28 424,870 +1.30(+1.61%)
May 20, 2016 79.32 81.78 78.78 80.98 416,805 +2.21(+2.81%)
May 19, 2016 78.32 79.21 77.90 78.77 480,141 +0.17(+0.22%)
May 18, 2016 78.20 79.17 76.63 78.60 507,308 +0.28(+0.36%)
May 17, 2016 82.00 82.00 77.77 78.32 525,976 -4.16(-5.04%)
May 16, 2016 80.33 83.08 79.92 82.48 581,267 +2.12(+2.64%)
May 13, 2016 79.41 82.67 79.07 80.36 668,823 +0.84(+1.06%)
May 12, 2016 79.26 79.88 78.26 79.52 366,135 +0.95(+1.21%)
May 11, 2016 80.02 80.21 78.54 78.57 311,516 -1.81(-2.25%)
May 10, 2016 78.99 80.53 78.03 80.38 418,292 +1.39(+1.76%)
May 09, 2016 75.96 80.88 75.72 78.99 925,151 +2.54(+3.32%)
May 06, 2016 75.54 76.92 74.11 76.45 646,364 +0.30(+0.39%)
May 05, 2016 78.73 79.54 75.98 76.15 559,647 -1.60(-2.06%)
May 04, 2016 79.27 79.71 76.15 77.75 698,522 -1.65(-2.08%)
May 03, 2016 80.87 80.91 78.55 79.40 621,681 -2.28(-2.79%)
May 02, 2016 83.62 84.20 80.05 81.68 1,587,649 -1.92(-2.30%)
Apr 29, 2016 85.33 85.75 78.75 83.60 2,160,766 -6.10(-6.80%)
Apr 28, 2016 92.12 94.20 88.82 89.70 1,062,903 -2.07(-2.26%)
Apr 27, 2016 92.21 93.00 90.38 91.77 382,021 +0.08(+0.09%)
Apr 26, 2016 90.46 92.96 90.42 91.69 421,915 +1.86(+2.07%)
Apr 25, 2016 88.53 91.00 88.53 89.83 303,436 +1.10(+1.24%)
Apr 22, 2016 88.30 89.30 87.04 88.73 296,387 +0.42(+0.48%)
Apr 21, 2016 89.19 89.93 87.60 88.31 294,591 -1.28(-1.43%)
Apr 20, 2016 87.89 90.05 87.42 89.59 359,057 +1.45(+1.65%)
Apr 19, 2016 88.75 89.53 87.79 88.14 312,825 -0.52(-0.59%)
Apr 18, 2016 87.32 88.91 86.82 88.66 279,424 +0.87(+0.99%)
Apr 15, 2016 86.42 88.32 86.42 87.79 311,047 +0.98(+1.13%)
Apr 14, 2016 90.24 90.49 86.68 86.81 494,861 -3.14(-3.49%)
Apr 13, 2016 86.66 90.41 86.66 89.95 519,043 +3.78(+4.39%)
Apr 12, 2016 86.48 86.80 85.17 86.17 596,465 -0.31(-0.36%)
Apr 11, 2016 88.95 88.95 86.38 86.48 489,754 -2.15(-2.43%)
Apr 08, 2016 90.81 91.44 87.92 88.63 325,659 -1.28(-1.42%)
Apr 07, 2016 90.15 91.18 88.94 89.91 525,589 -0.71(-0.78%)
Apr 06, 2016 88.00 90.85 88.00 90.62 329,520 +2.19(+2.48%)
Apr 05, 2016 88.03 89.23 87.53 88.43 285,464 -0.57(-0.64%)
Apr 04, 2016 88.85 90.51 88.30 89.00 285,992 +0.10(+0.11%)
Apr 01, 2016 90.00 90.35 87.68 88.90 476,063 -1.74(-1.92%)
Mar 31, 2016 87.87 91.16 87.87 90.64 1,098,334 +2.76(+3.14%)
Mar 30, 2016 87.45 89.38 87.21 87.88 427,837 +0.87(+1.00%)
Mar 29, 2016 83.99 87.94 83.29 87.01 702,475 +2.40(+2.84%)
Mar 28, 2016 84.51 84.75 82.22 84.61 466,564 +0.68(+0.81%)
Mar 24, 2016 82.00 83.93 83.93 83.93 560,400 +1.98(+2.42%)
Mar 23, 2016 82.62 83.13 81.85 81.95 313,699 -0.70(-0.85%)
Mar 22, 2016 83.10 83.95 82.44 82.65 297,209 -0.87(-1.04%)
Mar 21, 2016 83.59 84.13 82.35 83.52 264,814 -0.25(-0.30%)
Mar 18, 2016 83.84 84.50 83.01 83.77 434,999 +0.30(+0.36%)
Mar 17, 2016 82.83 83.83 82.56 83.47 380,850 +0.26(+0.31%)
Mar 16, 2016 81.43 83.61 81.39 83.21 445,829 +1.12(+1.36%)
Mar 15, 2016 82.07 82.44 80.66 82.09 391,008 -0.71(-0.86%)
Mar 14, 2016 82.46 83.63 80.92 82.80 351,477 +0.42(+0.51%)
Mar 11, 2016 83.04 83.72 81.88 82.38 362,492 +0.27(+0.33%)
Mar 10, 2016 84.12 84.62 80.08 82.11 776,629 -1.34(-1.61%)
Mar 09, 2016 85.06 85.99 82.28 83.45 977,517 -0.88(-1.04%)
Mar 08, 2016 85.13 85.99 84.18 84.33 528,857 -1.22(-1.43%)
Mar 07, 2016 85.61 86.09 83.75 85.55 471,802 -0.30(-0.35%)
Mar 04, 2016 85.78 87.26 84.01 85.85 726,429 +0.58(+0.68%)
Mar 03, 2016 84.65 86.00 83.31 85.27 641,086 +0.24(+0.28%)
Mar 02, 2016 84.43 85.15 81.86 85.03 701,731 +1.13(+1.35%)
Mar 01, 2016 85.16 85.16 83.08 83.90 883,045 -0.23(-0.27%)
Feb 29, 2016 85.21 85.62 83.86 84.13 679,458 -0.74(-0.87%)
Feb 26, 2016 86.38 86.50 83.09 84.87 864,267 -0.95(-1.11%)
Feb 25, 2016 85.09 86.88 83.24 85.82 1,159,478 +1.33(+1.57%)
Feb 24, 2016 80.85 85.67 80.18 84.49 1,244,758 +2.32(+2.82%)
Feb 23, 2016 79.62 83.85 79.17 82.17 1,373,070 +2.46(+3.09%)
Feb 22, 2016 82.55 85.04 78.26 79.71 1,678,009 -2.07(-2.53%)
Feb 19, 2016 78.50 82.20 78.30 81.78 1,362,433 +2.81(+3.56%)
Feb 18, 2016 79.74 80.85 78.20 78.97 1,350,043 -0.77(-0.97%)
Feb 17, 2016 75.67 79.88 73.55 79.74 1,830,892 +4.34(+5.76%)
Feb 16, 2016 74.00 75.48 72.69 75.40 1,124,541 +1.79(+2.43%)
Feb 12, 2016 65.67 73.61 73.61 73.61 3,367,300 +11.51(+18.53%)
Feb 11, 2016 59.80 62.98 59.80 62.10 1,361,917 +2.32(+3.88%)
Feb 10, 2016 60.22 61.60 58.84 59.78 1,336,581 +0.42(+0.71%)
Feb 09, 2016 60.57 63.49 57.88 59.36 1,389,707 -3.07(-4.92%)
Feb 08, 2016 63.45 65.57 61.42 62.43 725,933 -2.67(-4.10%)
Feb 05, 2016 72.51 72.70 64.14 65.10 1,743,451 -8.47(-11.51%)
Feb 04, 2016 73.76 74.86 72.02 73.57 720,083 -0.01(-0.01%)
Feb 03, 2016 72.79 74.61 71.35 73.58 688,144 +1.14(+1.57%)
Feb 02, 2016 74.10 75.63 71.41 72.44 884,918 -2.28(-3.05%)
Feb 01, 2016 69.26 75.42 68.56 74.72 1,199,004 +4.89(+7.00%)
Jan 29, 2016 67.60 69.83 67.50 69.83 669,664 +2.51(+3.73%)
Jan 28, 2016 66.54 67.69 65.43 67.32 366,332 +1.01(+1.52%)
Jan 27, 2016 66.39 67.92 65.69 66.31 449,923 -0.35(-0.53%)
Jan 26, 2016 64.42 66.68 63.01 66.66 474,552 +2.40(+3.73%)
Jan 25, 2016 65.44 66.15 63.96 64.26 431,104 -1.52(-2.31%)
Jan 22, 2016 62.68 65.94 62.57 65.78 589,413 +4.13(+6.70%)
Jan 21, 2016 62.64 63.93 60.73 61.65 540,027 -1.01(-1.61%)
Jan 20, 2016 63.31 63.65 59.32 62.66 745,493 -1.76(-2.73%)
Jan 19, 2016 65.33 66.56 63.22 64.42 942,339 -0.91(-1.39%)
Jan 15, 2016 60.85 65.33 65.33 65.33 1,024,500 +2.66(+4.24%)
Jan 14, 2016 60.51 63.44 58.25 62.67 841,719 +2.15(+3.55%)
Jan 13, 2016 63.51 63.89 59.53 60.52 842,602 -2.99(-4.71%)
Jan 12, 2016 63.77 64.35 61.65 63.51 420,789 +0.10(+0.16%)
Jan 11, 2016 63.68 65.34 62.04 63.41 1,233,369 +0.14(+0.22%)
Jan 08, 2016 64.40 64.81 63.09 63.27 616,638 -0.72(-1.13%)
Jan 07, 2016 61.45 64.21 61.11 63.99 718,757 +1.57(+2.52%)
Jan 06, 2016 59.15 62.99 58.81 62.42 873,249 +3.21(+5.42%)
Jan 05, 2016 59.84 60.44 58.53 59.21 613,251 -0.93(-1.55%)
Jan 04, 2016 59.02 60.67 58.58 60.14 831,911 -0.09(-0.15%)
Dec 31, 2015 62.62 60.23 60.23 60.23 726,600 -2.72(-4.32%)
Dec 30, 2015 64.45 64.45 62.75 62.95 330,444 -2.00(-3.08%)
Dec 29, 2015 63.83 65.08 63.59 64.95 338,932 +1.62(+2.56%)
Dec 28, 2015 64.53 64.75 62.54 63.33 433,967 -1.34(-2.07%)
Dec 24, 2015 62.59 64.67 64.67 64.67 261,000 +1.62(+2.57%)
Dec 23, 2015 61.92 63.26 61.55 63.05 423,517 +1.41(+2.29%)
Dec 22, 2015 60.50 61.89 59.69 61.64 444,761 +1.22(+2.02%)
Dec 21, 2015 60.41 61.54 59.80 60.42 734,642 +0.46(+0.77%)
Dec 18, 2015 64.74 64.78 59.93 59.96 722,155 -5.18(-7.95%)
Dec 17, 2015 64.00 65.66 63.19 65.14 914,450 +1.30(+2.04%)
Dec 16, 2015 61.85 64.09 61.48 63.84 578,169 +2.40(+3.91%)
Dec 15, 2015 60.48 62.05 59.97 61.44 315,549 +1.40(+2.33%)
Dec 14, 2015 60.20 60.40 58.35 60.04 608,208 -0.11(-0.18%)
Dec 11, 2015 62.79 63.09 59.39 60.15 559,315 -3.63(-5.69%)
Dec 10, 2015 63.88 64.24 63.34 63.78 226,452 +0.31(+0.49%)
Dec 09, 2015 64.25 64.50 63.24 63.47 377,114 -1.09(-1.69%)
Dec 08, 2015 64.55 65.68 63.51 64.56 196,163 -0.53(-0.81%)
Dec 07, 2015 65.16 65.79 64.45 65.09 343,296 -0.40(-0.61%)
Dec 04, 2015 63.37 65.92 63.27 65.49 391,464 +2.40(+3.80%)
Dec 03, 2015 64.57 64.85 62.58 63.09 556,626 -1.48(-2.29%)
Dec 02, 2015 64.82 65.30 64.24 64.57 323,358 -0.41(-0.63%)
Dec 01, 2015 63.99 65.06 63.47 64.98 348,238 +1.14(+1.79%)
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%)
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.