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, 2014
25.65
26.52
25.58
26.10
355,248
+0.30(+1.16%)
Jan 30, 2014
25.46
26.16
25.46
25.80
173,338
+0.48(+1.90%)
Jan 29, 2014
25.45
25.93
24.95
25.32
199,117
-0.39(-1.52%)
Jan 28, 2014
25.68
26.24
25.37
25.71
406,465
+0.12(+0.47%)
Jan 27, 2014
26.01
26.22
25.26
25.59
189,387
-0.44(-1.69%)
Jan 24, 2014
26.13
26.52
25.85
26.03
196,942
-0.21(-0.80%)
Jan 23, 2014
25.80
26.57
25.80
26.24
274,622
+0.18(+0.69%)
Jan 22, 2014
25.84
26.27
25.67
26.06
312,744
+0.35(+1.36%)
Jan 21, 2014
25.98
26.13
25.60
25.71
425,836
-0.33(-1.27%)
Jan 17, 2014
26.29
26.04
26.04
26.04
289,100
-0.44(-1.66%)
Jan 16, 2014
25.30
27.00
25.30
26.48
1,020,575
+1.13(+4.46%)
Jan 15, 2014
25.73
25.94
24.90
25.35
782,133
-0.38(-1.48%)
Jan 14, 2014
26.75
26.83
25.67
25.73
803,377
-1.03(-3.85%)
Jan 13, 2014
27.02
27.11
26.50
26.76
295,474
-0.39(-1.44%)
Jan 10, 2014
27.41
27.41
26.81
27.15
260,361
-0.22(-0.80%)
Jan 09, 2014
27.44
27.55
27.06
27.37
147,578
+0.03(+0.11%)
Jan 08, 2014
27.42
27.66
27.22
27.34
124,540
-0.16(-0.58%)
Jan 07, 2014
26.85
27.53
26.85
27.50
217,306
+0.68(+2.54%)
Jan 06, 2014
26.99
27.36
26.71
26.82
273,192
-0.12(-0.45%)
Jan 03, 2014
26.81
27.13
26.59
26.94
390,257
+0.12(+0.45%)
Jan 02, 2014
26.77
27.49
26.71
26.82
808,689
-0.05(-0.19%)
Dec 31, 2013
27.90
26.87
26.87
26.87
1,071,900
-1.10(-3.93%)
Dec 30, 2013
27.80
28.42
27.80
27.97
600,933
+0.08(+0.29%)
Dec 27, 2013
28.14
28.53
27.71
27.89
110,028
-0.13(-0.46%)
Dec 26, 2013
27.71
28.33
27.71
28.02
308,134
+0.33(+1.19%)
Dec 24, 2013
27.89
28.26
27.66
27.69
134,256
-0.31(-1.11%)
Dec 23, 2013
28.33
28.49
27.94
28.00
300,928
-0.26(-0.92%)
Dec 20, 2013
27.48
28.63
27.42
28.26
581,155
+0.87(+3.18%)
Dec 19, 2013
27.74
27.95
27.27
27.39
244,226
-0.37(-1.33%)
Dec 18, 2013
27.86
27.91
26.88
27.76
329,426
-0.03(-0.11%)
Dec 17, 2013
27.59
28.04
27.32
27.79
640,667
+0.29(+1.05%)
Dec 16, 2013
26.37
27.72
26.10
27.50
569,829
+1.15(+4.36%)
Dec 13, 2013
26.21
26.55
25.78
26.35
357,104
+0.15(+0.57%)
Dec 12, 2013
26.21
26.48
26.13
26.20
398,998
-0.05(-0.19%)
Dec 11, 2013
26.90
26.90
25.92
26.25
322,936
-0.58(-2.16%)
Dec 10, 2013
27.43
27.52
26.73
26.83
449,798
-0.61(-2.22%)
Dec 09, 2013
26.41
27.51
26.41
27.44
359,449
+0.98(+3.70%)
Dec 06, 2013
27.08
27.29
25.92
26.46
766,593
-0.29(-1.08%)
Dec 05, 2013
26.57
27.09
26.36
26.75
741,903
+0.09(+0.34%)
Dec 04, 2013
27.22
27.28
26.06
26.66
766,819
-0.63(-2.31%)
Dec 03, 2013
27.98
27.98
26.91
27.29
443,071
-0.66(-2.36%)
Dec 02, 2013
27.90
28.18
27.73
27.95
250,577
-0.25(-0.89%)
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%)
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
.