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 29, 2013 28.65 28.65 27.84 28.20 260,547 -0.37(-1.30%)
Nov 27, 2013 28.37 28.82 28.29 28.57 457,764 +0.14(+0.49%)
Nov 26, 2013 27.29 28.88 27.29 28.43 751,548 +0.89(+3.23%)
Nov 25, 2013 27.98 27.98 27.40 27.54 265,473 -0.33(-1.18%)
Nov 22, 2013 27.49 28.25 27.40 27.87 482,778 +0.34(+1.24%)
Nov 21, 2013 26.81 27.63 26.72 27.53 373,984 +0.73(+2.72%)
Nov 20, 2013 26.74 27.05 26.57 26.80 296,690 +0.17(+0.64%)
Nov 19, 2013 27.38 27.54 25.80 26.63 1,234,312 -0.84(-3.06%)
Nov 18, 2013 27.94 27.99 27.32 27.47 474,681 -0.15(-0.54%)
Nov 15, 2013 27.16 27.66 26.96 27.62 547,495 +0.41(+1.51%)
Nov 14, 2013 26.80 27.72 26.68 27.21 518,396 +0.36(+1.34%)
Nov 12, 2013 23.55 29.72 23.33 26.85 5,489,427 +3.34(+14.21%)
Nov 11, 2013 23.18 23.63 22.61 23.51 522,881 +0.55(+2.40%)
Nov 08, 2013 22.55 23.11 22.55 22.96 681,789 +0.45(+2.00%)
Nov 07, 2013 22.80 23.11 22.46 22.51 1,116,198 -0.19(-0.84%)
Nov 06, 2013 23.64 23.64 22.53 22.70 1,086,187 -0.93(-3.94%)
Nov 05, 2013 23.85 23.90 23.52 23.63 827,495 -0.39(-1.62%)
Nov 04, 2013 24.05 24.05 23.42 24.02 1,255,003 -0.01(-0.04%)
Nov 01, 2013 23.54 24.28 22.75 24.03 6,179,791 -4.87(-16.85%)
Oct 31, 2013 29.86 29.95 28.70 28.90 832,078 -1.03(-3.44%)
Oct 30, 2013 30.19 30.39 29.82 29.93 329,908 -0.29(-0.96%)
Oct 29, 2013 30.66 31.05 29.90 30.22 518,803 -0.36(-1.18%)
Oct 28, 2013 30.43 30.86 30.13 30.58 313,009 +0.05(+0.16%)
Oct 25, 2013 29.99 31.01 29.44 30.53 498,558 +1.19(+4.06%)
Oct 24, 2013 29.49 29.54 29.09 29.34 518,126 -0.15(-0.51%)
Oct 23, 2013 29.28 29.60 28.88 29.49 216,514 +0.17(+0.58%)
Oct 22, 2013 29.73 30.18 28.71 29.32 533,774 -0.39(-1.31%)
Oct 21, 2013 29.45 30.17 29.45 29.71 428,159 +0.26(+0.88%)
Oct 18, 2013 30.37 30.37 29.14 29.45 619,557 -0.57(-1.90%)
Oct 17, 2013 29.84 30.53 28.52 30.02 1,381,770 +0.13(+0.43%)
Oct 16, 2013 30.99 30.99 28.07 29.89 3,567,361 -2.07(-6.48%)
Oct 15, 2013 32.60 32.60 31.28 31.96 213,930 -0.70(-2.14%)
Oct 14, 2013 31.50 32.88 31.37 32.66 236,630 +1.04(+3.29%)
Oct 11, 2013 31.13 31.75 31.06 31.62 216,102 +0.37(+1.18%)
Oct 10, 2013 31.59 31.70 31.02 31.25 323,821 +0.02(+0.06%)
Oct 09, 2013 31.35 31.75 30.78 31.23 498,229 +0.08(+0.26%)
Oct 08, 2013 31.87 31.87 30.58 31.15 430,474 -0.82(-2.56%)
Oct 07, 2013 32.46 32.95 31.88 31.97 332,747 -0.74(-2.26%)
Oct 04, 2013 32.29 32.86 32.17 32.71 131,090 +0.38(+1.18%)
Oct 03, 2013 32.69 32.91 31.80 32.33 282,344 -0.42(-1.28%)
Oct 02, 2013 32.08 33.24 31.96 32.75 408,831 +0.48(+1.49%)
Oct 01, 2013 31.96 32.66 31.57 32.27 480,065 +1.64(+5.35%)
Sep 27, 2013 30.77 31.15 30.58 30.63 290,247 -0.32(-1.03%)
Sep 26, 2013 30.77 31.09 30.51 30.95 206,788 +0.17(+0.55%)
Sep 25, 2013 30.89 31.54 30.62 30.78 286,630 -0.12(-0.39%)
Sep 24, 2013 31.82 31.82 30.86 30.90 526,300 -0.95(-2.98%)
Sep 23, 2013 31.50 32.07 30.48 31.85 509,416 +0.39(+1.24%)
Sep 20, 2013 30.90 31.99 30.67 31.46 799,079 +0.76(+2.48%)
Sep 19, 2013 31.29 31.52 30.69 30.70 240,484 -0.54(-1.73%)
Sep 18, 2013 31.42 31.71 30.78 31.24 375,813 -0.03(-0.10%)
Sep 17, 2013 29.69 31.50 29.58 31.27 530,280 +1.57(+5.29%)
Sep 16, 2013 29.91 30.23 29.69 29.70 263,790 -0.06(-0.20%)
Sep 13, 2013 29.57 29.82 29.01 29.76 312,135 +0.20(+0.68%)
Sep 12, 2013 30.03 30.12 29.42 29.56 368,503 -0.52(-1.73%)
Sep 11, 2013 30.98 31.00 29.99 30.08 727,918 -0.97(-3.12%)
Sep 10, 2013 31.27 31.74 30.58 31.05 367,842 -0.21(-0.67%)
Sep 09, 2013 30.13 31.68 29.79 31.26 777,479 +0.53(+1.72%)
Sep 06, 2013 30.82 31.09 29.95 30.73 388,245 +0.11(+0.36%)
Sep 05, 2013 30.34 31.38 30.34 30.62 609,878 +0.54(+1.80%)
Sep 04, 2013 30.00 30.30 29.58 30.08 624,359 +0.12(+0.40%)
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.