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 (%)
Jun 30, 2015 68.83 70.04 68.83 69.79 422,333 +1.30(+1.90%)
Jun 29, 2015 68.67 69.48 67.44 68.49 325,214 -1.28(-1.83%)
Jun 26, 2015 71.18 71.23 69.26 69.77 429,579 -1.26(-1.77%)
Jun 25, 2015 70.84 71.25 70.13 71.03 201,155 +0.50(+0.71%)
Jun 24, 2015 71.40 71.52 68.85 70.53 285,982 -0.90(-1.26%)
Jun 23, 2015 70.22 71.47 69.36 71.43 346,871 +1.63(+2.34%)
Jun 22, 2015 68.58 70.79 68.58 69.80 518,450 +1.66(+2.44%)
Jun 19, 2015 67.64 68.25 66.75 68.14 454,347 +0.54(+0.80%)
Jun 18, 2015 67.17 67.74 66.19 67.60 409,733 +0.97(+1.46%)
Jun 17, 2015 66.38 67.98 66.16 66.63 372,039 +0.58(+0.88%)
Jun 16, 2015 65.42 66.50 64.60 66.05 330,025 +0.45(+0.69%)
Jun 15, 2015 64.91 66.19 64.00 65.60 226,116 +0.69(+1.06%)
Jun 12, 2015 64.53 65.22 64.00 64.91 179,852 -0.10(-0.15%)
Jun 11, 2015 65.51 65.56 64.82 65.01 195,574 -0.31(-0.47%)
Jun 10, 2015 65.70 67.78 64.92 65.32 555,479 +0.07(+0.11%)
Jun 09, 2015 65.22 65.83 63.22 65.25 506,137 +0.20(+0.31%)
Jun 08, 2015 65.53 66.07 64.84 65.05 237,458 -0.38(-0.58%)
Jun 05, 2015 63.81 66.29 63.40 65.43 416,987 +1.56(+2.44%)
Jun 04, 2015 63.99 65.30 63.50 63.87 312,584 -0.56(-0.87%)
Jun 03, 2015 63.87 64.73 63.60 64.43 194,944 +0.60(+0.94%)
Jun 02, 2015 64.40 64.99 63.54 63.83 287,805 -0.67(-1.04%)
Jun 01, 2015 63.66 65.34 62.45 64.50 417,278 +1.28(+2.02%)
May 29, 2015 63.22 63.76 62.70 63.22 226,290 -0.19(-0.30%)
May 28, 2015 62.53 63.60 62.08 63.41 228,920 +0.68(+1.08%)
May 27, 2015 61.72 62.85 61.45 62.73 302,620 +0.83(+1.34%)
May 26, 2015 62.28 62.33 61.32 61.90 268,443 -0.69(-1.10%)
May 22, 2015 62.15 62.59 62.59 62.59 363,600 +0.49(+0.79%)
May 21, 2015 63.19 63.97 61.91 62.10 296,877 -1.01(-1.60%)
May 20, 2015 62.95 63.79 62.25 63.11 228,984 +0.11(+0.17%)
May 19, 2015 63.01 63.92 62.11 63.00 357,477 +0.08(+0.13%)
May 18, 2015 62.12 63.75 61.61 62.92 436,373 +0.80(+1.29%)
May 15, 2015 62.50 63.07 61.83 62.12 373,618 -0.38(-0.61%)
May 14, 2015 61.41 62.68 60.65 62.50 327,940 +1.56(+2.56%)
May 13, 2015 61.47 61.63 60.26 60.94 265,503 -0.42(-0.68%)
May 12, 2015 60.01 61.53 57.77 61.36 565,395 +0.98(+1.62%)
May 11, 2015 61.52 61.86 60.31 60.38 430,554 -0.96(-1.57%)
May 08, 2015 62.07 62.86 61.26 61.34 231,329 -0.12(-0.20%)
May 07, 2015 61.02 62.42 61.02 61.46 484,537 +0.28(+0.46%)
May 06, 2015 61.36 62.00 60.69 61.18 310,106 +0.18(+0.30%)
May 05, 2015 63.94 64.15 60.01 61.00 1,335,022 -3.65(-5.65%)
May 04, 2015 66.76 66.98 63.39 64.65 647,610 -2.23(-3.33%)
May 01, 2015 60.99 67.00 60.70 66.88 2,198,168 +11.88(+21.60%)
Apr 30, 2015 57.17 57.73 54.93 55.00 398,408 -2.66(-4.61%)
Apr 29, 2015 58.31 58.50 56.49 57.66 228,654 -0.81(-1.39%)
Apr 28, 2015 58.05 59.19 56.95 58.47 164,970 +0.68(+1.18%)
Apr 27, 2015 57.89 58.17 57.51 57.79 221,261 +0.04(+0.07%)
Apr 24, 2015 57.23 57.89 56.97 57.75 232,345 +0.69(+1.21%)
Apr 23, 2015 56.70 57.32 56.65 57.06 144,136 +0.06(+0.11%)
Apr 22, 2015 57.68 57.68 56.39 57.00 103,938 -0.45(-0.78%)
Apr 21, 2015 57.37 57.60 57.19 57.45 147,076 +0.49(+0.86%)
Apr 20, 2015 55.91 57.18 55.86 56.96 137,909 +1.27(+2.28%)
Apr 17, 2015 56.69 56.76 55.18 55.69 361,310 -1.70(-2.96%)
Apr 16, 2015 57.35 57.75 57.23 57.39 56,911 -0.10(-0.17%)
Apr 15, 2015 56.97 58.61 56.97 57.49 341,975 +0.72(+1.27%)
Apr 14, 2015 58.53 58.94 56.73 56.77 223,651 -1.80(-3.07%)
Apr 13, 2015 57.86 58.83 57.86 58.57 161,087 +0.69(+1.19%)
Apr 10, 2015 58.06 58.06 57.21 57.88 118,948 +0.31(+0.54%)
Apr 09, 2015 57.81 58.10 56.41 57.57 200,237 -0.39(-0.67%)
Apr 08, 2015 57.16 58.56 57.15 57.96 202,468 +0.94(+1.65%)
Apr 07, 2015 58.18 58.40 56.65 57.02 586,641 -0.95(-1.64%)
Apr 06, 2015 56.68 58.54 56.36 57.97 403,326 +0.85(+1.49%)
Apr 02, 2015 55.47 57.12 57.12 57.12 435,700 +1.75(+3.16%)
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.