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, 2018
95.42
95.59
93.46
93.50
236,511
-1.05(-1.11%)
Jan 30, 2018
94.82
96.06
94.31
94.55
357,980
-1.25(-1.30%)
Jan 29, 2018
97.31
97.55
95.44
95.80
417,241
-1.54(-1.58%)
Jan 26, 2018
97.40
97.51
96.26
97.34
153,366
+0.46(+0.47%)
Jan 25, 2018
97.36
97.39
96.26
96.88
163,618
-0.17(-0.18%)
Jan 24, 2018
99.50
100.65
97.00
97.05
354,812
-2.03(-2.05%)
Jan 23, 2018
97.18
99.13
96.45
99.08
246,718
+1.98(+2.04%)
Jan 22, 2018
97.96
97.99
96.46
97.10
283,976
-0.61(-0.62%)
Jan 19, 2018
95.57
98.12
95.13
97.71
404,660
+2.75(+2.90%)
Jan 18, 2018
95.38
96.84
94.35
94.96
368,489
-1.07(-1.11%)
Jan 17, 2018
95.65
96.30
94.00
96.03
282,199
+1.45(+1.53%)
Jan 16, 2018
95.28
97.77
94.39
94.58
389,160
-1.80(-1.87%)
Jan 12, 2018
96.38
96.38
96.38
0
+1.28(+1.35%)
Jan 11, 2018
93.35
95.10
92.91
95.10
173,021
+1.82(+1.95%)
Jan 10, 2018
94.21
94.25
91.08
93.28
388,801
-1.15(-1.22%)
Jan 09, 2018
93.14
96.05
92.28
94.43
1,165,134
+4.87(+5.44%)
Jan 08, 2018
88.97
89.63
88.34
89.56
385,311
+0.59(+0.66%)
Jan 05, 2018
89.84
90.22
88.36
88.97
481,312
-0.69(-0.77%)
Jan 04, 2018
89.76
90.69
89.30
89.66
329,780
+0.46(+0.52%)
Jan 03, 2018
88.90
89.76
88.00
89.20
907,842
-1.37(-1.51%)
Jan 02, 2018
90.22
90.98
89.60
90.57
301,064
+1.17(+1.31%)
Dec 29, 2017
89.40
89.40
89.40
0
-2.22(-2.42%)
Dec 28, 2017
92.17
92.48
91.34
91.62
172,026
-0.34(-0.37%)
Dec 27, 2017
92.82
93.45
91.77
91.96
142,826
-0.75(-0.81%)
Dec 26, 2017
91.80
93.06
91.12
92.71
157,620
+0.47(+0.51%)
Dec 22, 2017
93.20
93.49
92.14
92.24
195,345
-1.21(-1.29%)
Dec 21, 2017
95.08
95.41
93.24
93.45
609,328
-1.66(-1.75%)
Dec 20, 2017
94.16
95.16
93.05
95.11
287,744
+1.20(+1.28%)
Dec 19, 2017
93.34
94.71
93.18
93.91
615,370
+0.48(+0.51%)
Dec 18, 2017
93.60
94.26
92.38
93.43
243,476
+0.61(+0.66%)
Dec 15, 2017
91.80
93.12
91.44
92.82
322,361
+1.36(+1.49%)
Dec 14, 2017
91.97
92.97
91.23
91.46
266,395
-0.74(-0.80%)
Dec 13, 2017
91.24
92.63
91.22
92.20
271,474
+1.05(+1.15%)
Dec 12, 2017
89.67
91.21
89.46
91.15
307,373
+1.43(+1.59%)
Dec 11, 2017
88.62
89.94
88.40
89.72
250,073
+1.01(+1.14%)
Dec 08, 2017
89.16
89.47
88.36
88.71
212,799
+0.00(+0.00%)
Dec 07, 2017
88.63
89.95
88.23
306,672
+0.00(+0.00%)
Dec 06, 2017
86.01
88.83
85.75
88.50
450,042
+2.14(+2.48%)
Dec 05, 2017
86.88
87.96
86.06
86.36
406,026
-0.69(-0.79%)
Dec 04, 2017
88.94
88.94
86.39
87.05
422,073
-1.10(-1.25%)
Dec 01, 2017
87.98
88.52
86.67
88.15
250,173
-0.24(-0.27%)
Nov 30, 2017
87.79
89.08
87.31
88.39
280,961
+1.27(+1.46%)
Nov 29, 2017
87.01
87.74
85.86
87.12
381,160
-0.61(-0.70%)
Nov 28, 2017
88.12
88.53
86.91
87.73
297,984
-0.25(-0.28%)
Nov 27, 2017
88.65
89.02
87.80
87.98
188,804
-0.99(-1.11%)
Nov 24, 2017
88.11
89.45
88.06
88.97
85,164
+0.90(+1.02%)
Nov 22, 2017
88.03
88.62
87.74
88.07
136,728
+0.00(+0.00%)
Nov 21, 2017
87.72
88.85
87.66
88.07
232,413
+0.25(+0.28%)
Nov 20, 2017
87.94
88.02
86.48
87.82
283,669
-0.12(-0.14%)
Nov 17, 2017
87.86
88.71
87.86
87.94
204,896
-0.42(-0.48%)
Nov 16, 2017
87.34
88.60
87.29
88.36
303,465
+1.50(+1.73%)
Nov 15, 2017
87.96
88.09
86.67
86.86
299,668
-1.74(-1.96%)
Nov 14, 2017
87.78
88.84
87.70
88.60
215,921
+0.14(+0.16%)
Nov 13, 2017
86.48
88.63
86.07
88.46
267,386
+1.56(+1.80%)
Nov 10, 2017
86.84
87.21
86.11
86.90
451,377
+0.06(+0.07%)
Nov 09, 2017
87.88
87.88
86.08
86.84
307,336
-2.06(-2.32%)
Nov 08, 2017
87.33
89.12
87.27
88.90
277,887
+1.12(+1.28%)
Nov 07, 2017
87.36
88.47
87.21
87.78
385,071
+0.95(+1.09%)
Nov 06, 2017
86.47
87.34
85.90
86.83
488,379
-0.16(-0.18%)
Nov 03, 2017
85.74
87.46
85.19
86.99
400,101
+1.07(+1.25%)
Nov 02, 2017
87.28
87.98
85.91
85.92
596,017
-1.56(-1.78%)
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
.