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, 2017
82.77
83.15
81.23
82.74
545,930
-0.77(-0.92%)
Jan 30, 2017
82.98
83.73
81.71
83.51
477,018
+0.46(+0.55%)
Jan 27, 2017
83.32
83.50
82.52
83.05
250,962
-0.03(-0.04%)
Jan 26, 2017
84.08
84.12
81.60
83.08
526,570
-0.74(-0.88%)
Jan 25, 2017
84.27
84.82
83.63
83.82
252,083
-0.38(-0.45%)
Jan 24, 2017
83.73
84.45
83.28
84.20
303,330
+0.69(+0.83%)
Jan 23, 2017
84.02
84.19
82.21
83.51
541,982
-0.33(-0.39%)
Jan 20, 2017
83.83
84.27
83.53
83.84
466,662
-0.04(-0.05%)
Jan 19, 2017
83.88
84.31
83.24
83.88
513,509
-0.23(-0.27%)
Jan 18, 2017
83.39
84.20
82.53
84.11
399,180
+0.67(+0.80%)
Jan 17, 2017
82.30
84.08
81.71
83.44
543,202
+1.02(+1.24%)
Jan 13, 2017
82.42
82.42
82.42
0
+0.01(+0.01%)
Jan 12, 2017
84.39
84.74
81.34
82.41
601,225
-2.71(-3.18%)
Jan 11, 2017
84.73
85.23
83.83
85.12
256,983
+0.33(+0.39%)
Jan 10, 2017
83.77
86.17
83.45
84.79
605,065
+0.67(+0.80%)
Jan 09, 2017
84.09
84.46
83.18
84.12
322,829
+0.03(+0.04%)
Jan 06, 2017
83.30
84.92
82.18
84.09
467,024
+0.89(+1.07%)
Jan 05, 2017
85.55
85.86
83.18
83.20
649,758
-3.00(-3.48%)
Jan 04, 2017
85.01
86.48
84.82
86.20
616,578
+1.54(+1.82%)
Jan 03, 2017
83.82
85.08
83.50
84.66
733,690
+0.98(+1.17%)
Dec 30, 2016
83.68
83.68
83.68
0
-1.43(-1.68%)
Dec 29, 2016
83.69
85.26
83.42
85.11
472,019
+1.55(+1.85%)
Dec 28, 2016
84.89
85.20
82.92
83.56
311,814
-1.23(-1.45%)
Dec 27, 2016
84.56
84.93
84.00
84.79
348,492
+0.05(+0.06%)
Dec 23, 2016
84.74
84.74
84.74
0
+1.23(+1.47%)
Dec 22, 2016
83.76
84.25
82.88
83.51
540,131
+0.11(+0.13%)
Dec 21, 2016
82.76
83.86
82.44
83.40
438,225
+0.88(+1.07%)
Dec 20, 2016
82.32
82.87
82.17
82.52
322,089
+0.00(+0.00%)
Dec 19, 2016
82.72
82.88
81.59
82.52
296,626
+0.54(+0.66%)
Dec 16, 2016
81.45
82.77
81.25
81.98
523,907
+0.97(+1.20%)
Dec 15, 2016
80.65
82.79
80.65
81.01
473,413
+0.21(+0.26%)
Dec 14, 2016
82.70
82.71
80.67
80.80
394,232
-1.71(-2.07%)
Dec 13, 2016
82.91
83.88
82.33
82.51
565,909
+0.05(+0.06%)
Dec 12, 2016
82.75
83.66
82.16
82.46
522,448
-1.00(-1.20%)
Dec 09, 2016
84.95
86.01
82.78
83.46
458,945
-1.09(-1.29%)
Dec 08, 2016
84.85
87.99
84.39
84.55
915,820
-0.15(-0.18%)
Dec 07, 2016
83.76
85.41
82.16
84.70
455,092
+0.92(+1.10%)
Dec 06, 2016
83.48
83.88
82.08
83.78
440,791
+0.26(+0.31%)
Dec 05, 2016
81.53
84.65
81.37
83.52
645,432
+2.22(+2.73%)
Dec 02, 2016
79.92
81.66
79.27
81.30
664,042
+1.10(+1.37%)
Dec 01, 2016
82.24
82.68
77.60
80.20
1,650,612
-2.35(-2.85%)
Nov 30, 2016
84.92
85.48
81.66
82.55
857,194
-1.91(-2.26%)
Nov 29, 2016
85.67
85.78
83.87
84.46
950,305
-0.78(-0.92%)
Nov 28, 2016
85.11
85.57
84.80
85.24
448,175
+0.34(+0.40%)
Nov 25, 2016
85.17
85.24
84.33
84.90
159,901
-0.42(-0.49%)
Nov 23, 2016
85.32
85.32
85.32
0
-0.56(-0.65%)
Nov 22, 2016
82.59
86.20
82.06
85.88
1,397,165
+3.95(+4.82%)
Nov 21, 2016
82.34
83.30
81.38
81.93
495,350
-0.33(-0.40%)
Nov 18, 2016
81.73
83.05
79.59
82.26
1,505,495
+0.51(+0.62%)
Nov 17, 2016
83.57
84.73
80.88
81.75
2,015,844
-4.75(-5.49%)
Nov 16, 2016
85.00
86.69
84.60
86.50
863,593
+1.32(+1.55%)
Nov 15, 2016
85.82
88.85
85.00
85.18
1,328,890
+0.25(+0.29%)
Nov 14, 2016
93.24
93.47
82.81
84.93
3,488,365
-8.01(-8.62%)
Nov 11, 2016
95.35
98.12
92.63
92.94
1,822,129
-2.63(-2.75%)
Nov 10, 2016
105.41
105.60
93.36
95.57
1,975,492
-8.27(-7.96%)
Nov 09, 2016
103.52
106.81
102.99
103.84
691,784
-2.84(-2.66%)
Nov 08, 2016
104.49
107.28
104.47
106.68
273,059
+1.49(+1.42%)
Nov 07, 2016
105.00
106.60
103.96
105.19
365,132
+1.93(+1.87%)
Nov 04, 2016
101.39
104.38
100.97
103.26
394,841
+2.06(+2.04%)
Nov 03, 2016
102.70
103.63
100.73
101.20
526,150
-1.19(-1.16%)
Nov 02, 2016
104.47
104.91
101.53
102.39
381,561
-2.24(-2.14%)
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
.