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 (%)
Feb 28, 2013 20.23 20.94 20.11 20.30 805,720 +0.50(+2.53%)
Feb 27, 2013 19.30 20.02 19.30 19.80 560,898 +0.45(+2.33%)
Feb 26, 2013 19.38 19.55 19.08 19.35 450,055 -0.18(-0.92%)
Feb 22, 2013 20.34 20.56 18.82 19.53 1,631,679 -0.59(-2.93%)
Feb 21, 2013 22.01 22.08 19.78 20.12 1,607,828 -2.05(-9.25%)
Feb 20, 2013 21.73 22.47 21.61 22.17 1,654,671 +0.36(+1.65%)
Feb 19, 2013 22.04 22.04 20.79 21.81 1,670,994 +0.06(+0.28%)
Feb 15, 2013 23.64 23.75 21.57 21.75 3,464,255 +0.87(+4.17%)
Feb 14, 2013 21.56 21.57 20.47 20.88 1,552,340 -0.62(-2.88%)
Feb 13, 2013 21.33 21.63 21.16 21.50 774,974 +0.30(+1.42%)
Feb 12, 2013 21.34 21.56 20.94 21.20 944,102 +0.03(+0.14%)
Feb 11, 2013 20.35 21.22 20.05 21.17 1,003,271 +0.91(+4.49%)
Feb 08, 2013 20.08 20.47 20.00 20.26 699,377 +0.27(+1.35%)
Feb 07, 2013 20.00 20.18 19.32 19.99 657,127 +0.09(+0.45%)
Feb 06, 2013 18.87 20.30 18.79 19.90 1,383,373 +0.30(+1.53%)
Feb 04, 2013 20.95 21.05 19.44 19.60 939,133 -1.35(-6.44%)
Feb 01, 2013 20.22 21.42 20.14 20.95 1,070,201 +0.92(+4.59%)
Jan 31, 2013 20.28 20.44 19.76 20.03 720,574 -0.33(-1.62%)
Jan 30, 2013 20.58 21.19 20.25 20.36 793,611 -0.16(-0.78%)
Jan 29, 2013 21.75 21.92 20.25 20.52 1,859,529 -0.84(-3.93%)
Jan 28, 2013 22.16 22.20 21.30 21.36 1,068,323 -0.85(-3.83%)
Jan 25, 2013 23.10 23.40 21.85 22.21 1,807,759 -0.92(-3.98%)
Jan 24, 2013 23.94 24.39 22.93 23.13 753,780 -0.84(-3.50%)
Jan 23, 2013 24.99 24.99 22.81 23.97 2,280,082 -2.29(-8.72%)
Jan 22, 2013 27.40 27.64 25.84 26.26 664,133 -1.13(-4.13%)
Jan 18, 2013 27.28 27.68 26.93 27.39 509,859 +0.22(+0.81%)
Jan 17, 2013 25.96 27.20 25.75 27.17 965,104 +1.47(+5.72%)
Jan 16, 2013 26.36 26.57 25.42 25.70 369,334 -0.73(-2.76%)
Jan 15, 2013 26.06 26.50 25.11 26.43 649,591 +0.31(+1.19%)
Jan 14, 2013 25.78 26.34 25.53 26.12 280,278 +0.40(+1.56%)
Jan 11, 2013 25.28 26.19 25.25 25.72 788,551 +0.46(+1.82%)
Jan 10, 2013 27.69 27.86 25.00 25.26 1,419,380 -2.26(-8.21%)
Jan 09, 2013 28.08 28.23 27.10 27.52 437,641 -0.54(-1.92%)
Jan 08, 2013 27.97 29.13 27.84 28.06 635,019 +0.22(+0.79%)
Jan 07, 2013 26.26 27.84 26.26 27.84 627,871 +1.61(+6.14%)
Jan 04, 2013 27.15 27.35 25.38 26.23 898,863 -0.88(-3.25%)
Jan 03, 2013 27.92 27.92 26.57 27.11 541,439 -0.83(-2.97%)
Jan 02, 2013 29.92 30.05 26.91 27.94 1,677,288 +0.19(+0.68%)
Dec 31, 2012 27.25 27.87 26.71 27.75 444,478 +0.39(+1.43%)
Dec 28, 2012 27.10 28.03 26.69 27.36 231,142 +0.08(+0.29%)
Dec 27, 2012 27.20 27.45 26.26 27.28 201,485 +0.08(+0.29%)
Dec 26, 2012 27.97 27.97 26.35 27.20 367,158 -0.80(-2.86%)
Dec 24, 2012 28.09 28.22 27.70 28.00 79,174 -0.27(-0.96%)
Dec 21, 2012 28.14 28.86 26.91 28.27 1,085,263 -0.52(-1.81%)
Dec 20, 2012 27.88 28.80 26.97 28.79 677,428 +0.99(+3.56%)
Dec 19, 2012 27.02 27.93 26.57 27.80 610,034 +0.78(+2.89%)
Dec 18, 2012 24.48 27.17 24.48 27.02 1,061,984 +2.55(+10.42%)
Dec 17, 2012 23.80 24.75 23.36 24.47 391,336 +0.70(+2.94%)
Dec 14, 2012 23.69 23.81 23.35 23.77 156,442 -0.03(-0.13%)
Dec 13, 2012 24.33 24.45 23.64 23.80 191,381 -0.58(-2.38%)
Dec 12, 2012 24.31 24.49 23.65 24.38 297,141 +0.19(+0.79%)
Dec 11, 2012 23.98 24.50 23.62 24.19 449,990 +0.41(+1.72%)
Dec 10, 2012 23.28 23.94 22.94 23.78 314,753 +0.68(+2.94%)
Dec 07, 2012 23.75 23.85 23.05 23.10 154,077 -0.48(-2.04%)
Dec 06, 2012 23.27 24.23 22.75 23.58 298,402 +0.33(+1.42%)
Dec 05, 2012 24.61 24.67 22.96 23.25 581,389 -1.32(-5.37%)
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.