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 (%)
Apr 30, 2014 24.56 24.89 24.14 24.39 507,174 -0.41(-1.65%)
Apr 29, 2014 24.47 24.92 24.31 24.80 478,492 +0.41(+1.68%)
Apr 28, 2014 24.53 25.05 23.87 24.39 548,912 -0.11(-0.45%)
Apr 25, 2014 25.04 25.52 24.49 24.50 437,646 -0.64(-2.55%)
Apr 24, 2014 25.42 25.49 24.52 25.14 456,965 -0.25(-0.98%)
Apr 23, 2014 25.36 25.55 25.05 25.39 282,583 -0.06(-0.24%)
Apr 22, 2014 25.06 25.78 24.94 25.45 299,200 +0.14(+0.55%)
Apr 21, 2014 25.22 25.58 25.12 25.31 239,577 +0.04(+0.16%)
Apr 17, 2014 25.33 25.27 25.27 25.27 305,600 -0.18(-0.71%)
Apr 16, 2014 25.42 25.82 25.00 25.45 322,289 +0.12(+0.47%)
Apr 15, 2014 24.51 25.39 24.15 25.33 490,424 +0.84(+3.43%)
Apr 14, 2014 24.08 24.75 23.96 24.49 334,030 +0.49(+2.04%)
Apr 11, 2014 24.69 24.69 23.62 24.00 885,053 -1.37(-5.40%)
Apr 10, 2014 26.08 26.25 25.18 25.37 393,459 -0.71(-2.72%)
Apr 09, 2014 25.86 26.34 25.80 26.08 429,106 +0.24(+0.93%)
Apr 08, 2014 25.74 26.27 25.60 25.84 399,772 +0.08(+0.31%)
Apr 07, 2014 25.86 26.17 25.28 25.76 543,870 -0.23(-0.88%)
Apr 04, 2014 26.61 26.78 25.42 25.99 680,189 -0.41(-1.55%)
Apr 03, 2014 26.60 26.99 25.99 26.40 454,942 -0.22(-0.83%)
Apr 02, 2014 28.00 28.28 26.54 26.62 1,530,526 -1.77(-6.23%)
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.