Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 04, 2012
24.25
24.85
23.91
24.57
370,580
-0.25(-1.01%)
Nov 30, 2012
25.06
25.06
24.23
24.82
253,723
-0.18(-0.72%)
Nov 29, 2012
24.47
25.57
24.46
25.00
370,076
+0.67(+2.75%)
Nov 28, 2012
24.28
24.70
23.31
24.33
320,251
-0.06(-0.25%)
Nov 27, 2012
24.87
25.19
24.28
24.39
303,629
-0.44(-1.77%)
Nov 26, 2012
23.91
25.00
23.16
24.83
540,437
+0.82(+3.42%)
Nov 23, 2012
24.17
24.20
23.75
24.01
77,704
-0.04(-0.17%)
Nov 21, 2012
23.75
24.36
23.75
24.05
178,419
+0.44(+1.86%)
Nov 20, 2012
24.60
24.73
23.31
23.61
322,888
-1.08(-4.37%)
Nov 19, 2012
24.48
25.27
22.96
24.69
796,735
+1.39(+5.97%)
Nov 16, 2012
21.38
23.51
21.27
23.30
704,287
+1.62(+7.47%)
Nov 15, 2012
22.65
22.88
21.41
21.68
754,838
-1.46(-6.31%)
Nov 14, 2012
22.72
23.42
22.07
23.14
632,278
+0.41(+1.80%)
Nov 13, 2012
22.86
23.05
22.56
22.73
339,515
-0.27(-1.17%)
Nov 12, 2012
23.17
23.40
22.89
23.00
235,089
-0.17(-0.73%)
Nov 09, 2012
22.97
23.47
22.40
23.17
363,932
-0.08(-0.34%)
Nov 08, 2012
23.79
24.41
23.19
23.25
284,679
-0.69(-2.88%)
Nov 07, 2012
22.70
24.00
22.56
23.94
757,655
-0.16(-0.66%)
Nov 06, 2012
23.21
24.69
22.95
24.10
865,673
+1.15(+5.01%)
Nov 05, 2012
22.62
23.09
21.90
22.95
826,752
+0.33(+1.46%)
Nov 02, 2012
23.56
23.94
22.36
22.62
803,823
-0.91(-3.87%)
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
.