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 (%)
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%)
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.