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 (%)
Oct 31, 2011
5.100
5.160
4.800
5.100
25,690
-0.10(-1.92%)
Oct 28, 2011
5.540
5.840
5.160
5.200
44,806
-0.30(-5.45%)
Oct 27, 2011
5.240
5.500
5.150
5.500
104,451
+0.31(+5.97%)
Oct 26, 2011
5.060
5.280
5.040
5.190
29,496
+0.15(+2.98%)
Oct 25, 2011
5.250
5.250
4.960
5.040
27,676
-0.21(-4.00%)
Oct 24, 2011
5.290
5.380
5.200
5.250
36,038
-0.05(-0.94%)
Oct 21, 2011
5.150
5.347
5.150
5.300
72,070
+0.14(+2.71%)
Oct 20, 2011
5.050
5.225
4.990
5.160
21,931
+0.14(+2.79%)
Oct 19, 2011
4.970
5.170
4.970
5.020
23,212
+0.06(+1.21%)
Oct 18, 2011
4.940
5.000
4.940
4.960
62,141
+0.03(+0.61%)
Oct 17, 2011
4.970
5.100
4.900
4.930
46,374
-0.07(-1.40%)
Oct 14, 2011
5.030
5.120
4.760
5.000
64,070
-0.04(-0.79%)
Oct 13, 2011
5.240
5.360
4.950
5.040
102,364
-0.20(-3.82%)
Oct 12, 2011
5.060
5.510
5.060
5.240
924,789
+0.15(+2.95%)
Oct 11, 2011
5.220
5.300
4.990
5.090
29,107
-0.11(-2.12%)
Oct 10, 2011
4.910
5.200
4.910
5.200
42,857
+0.20(+4.00%)
Oct 07, 2011
5.240
5.300
4.860
5.000
37,051
-0.23(-4.40%)
Oct 06, 2011
5.160
5.290
5.100
5.230
48,938
+0.05(+0.97%)
Oct 05, 2011
5.260
5.350
5.080
5.180
38,567
-0.07(-1.33%)
Oct 04, 2011
5.250
5.520
5.030
5.250
68,288
+0.02(+0.38%)
Oct 03, 2011
5.490
5.560
5.230
5.230
63,553
-0.33(-5.94%)
Sep 30, 2011
5.580
5.580
5.310
5.560
52,863
-0.05(-0.89%)
Sep 29, 2011
5.760
5.820
5.500
5.610
80,113
-0.11(-1.92%)
Sep 28, 2011
5.950
5.970
5.700
5.720
62,308
-0.23(-3.87%)
Sep 27, 2011
6.100
6.130
5.890
5.950
65,560
-0.08(-1.33%)
Sep 26, 2011
5.990
6.380
5.980
6.030
78,973
+0.15(+2.55%)
Sep 23, 2011
5.390
5.920
5.330
5.880
108,103
+0.53(+9.91%)
Sep 22, 2011
5.290
5.410
5.261
5.350
47,544
+0.02(+0.38%)
Sep 21, 2011
5.410
5.540
5.320
5.330
45,328
-0.08(-1.48%)
Sep 20, 2011
5.440
5.560
5.410
5.410
50,376
+0.00(+0.00%)
Sep 19, 2011
5.460
5.500
5.400
5.410
39,900
-0.11(-1.99%)
Sep 16, 2011
5.470
5.590
5.470
5.520
48,361
+0.11(+2.03%)
Sep 15, 2011
5.660
5.670
5.360
5.410
134,757
-0.12(-2.17%)
Sep 14, 2011
5.440
5.590
5.310
5.530
34,131
+0.12(+2.22%)
Sep 13, 2011
5.360
5.460
5.300
5.410
26,623
+0.05(+0.93%)
Sep 12, 2011
5.370
5.450
5.300
5.360
130,472
+0.09(+1.71%)
Sep 09, 2011
5.490
5.880
5.170
5.270
74,355
-0.14(-2.59%)
Sep 08, 2011
5.320
5.510
5.300
5.410
36,891
-0.13(-2.35%)
Sep 07, 2011
5.590
5.590
5.290
5.540
77,892
+0.23(+4.33%)
Sep 06, 2011
5.170
5.350
5.170
5.310
33,776
+0.06(+1.14%)
Sep 02, 2011
5.440
5.440
5.110
5.250
34,200
-0.25(-4.55%)
Sep 01, 2011
5.460
5.540
5.350
5.500
124,416
+0.02(+0.36%)
Aug 31, 2011
5.060
5.610
5.060
5.480
138,363
+0.44(+8.73%)
Aug 30, 2011
5.120
5.210
5.000
5.040
23,123
-0.21(-4.00%)
Aug 29, 2011
4.990
5.390
4.800
5.250
76,684
+0.55(+11.70%)
Aug 26, 2011
4.580
4.910
4.360
4.700
47,457
+0.11(+2.40%)
Aug 25, 2011
4.570
4.780
4.500
4.590
79,937
+0.02(+0.44%)
Aug 24, 2011
4.490
4.810
4.320
4.570
54,951
+0.12(+2.70%)
Aug 23, 2011
3.800
4.700
3.460
4.450
117,021
+0.65(+17.11%)
Aug 22, 2011
4.510
4.510
3.760
3.800
24,443
-0.60(-13.64%)
Aug 19, 2011
4.750
4.810
4.390
4.400
40,679
-0.28(-5.98%)
Aug 18, 2011
5.000
5.000
4.620
4.680
17,611
-0.34(-6.77%)
Aug 17, 2011
5.000
5.070
5.000
5.020
12,690
+0.05(+1.01%)
Aug 16, 2011
5.140
5.140
4.960
4.970
16,484
-0.18(-3.50%)
Aug 15, 2011
5.190
5.190
5.100
5.150
27,488
-0.01(-0.19%)
Aug 12, 2011
4.890
5.210
4.839
5.160
28,335
+0.24(+4.88%)
Aug 11, 2011
4.840
4.920
4.500
4.920
97,196
+0.08(+1.65%)
Aug 10, 2011
5.340
5.400
4.810
4.840
31,931
-0.57(-10.54%)
Aug 09, 2011
5.310
5.510
5.070
5.410
70,676
+0.14(+2.66%)
Aug 08, 2011
5.310
5.500
5.270
5.270
77,628
-0.09(-1.68%)
Aug 05, 2011
5.340
5.390
4.860
5.360
63,526
-0.18(-3.25%)
Aug 04, 2011
5.680
5.840
5.540
5.540
30,395
-0.19(-3.32%)
Aug 03, 2011
5.630
5.860
5.450
5.730
48,380
+0.15(+2.69%)
Aug 02, 2011
5.690
5.820
5.580
5.580
19,803
-0.15(-2.62%)
Aug 01, 2011
5.770
5.820
5.620
5.730
38,842
-0.02(-0.35%)
Jul 29, 2011
5.800
5.810
5.670
5.750
18,329
-0.07(-1.20%)
Jul 28, 2011
5.630
5.830
5.500
5.820
62,439
+0.21(+3.74%)
Jul 27, 2011
6.000
6.080
5.530
5.610
266,198
-0.33(-5.56%)
Jul 26, 2011
5.940
6.020
5.850
5.940
13,195
-0.01(-0.17%)
Jul 25, 2011
5.920
6.105
5.906
5.950
39,700
-0.02(-0.34%)
Jul 22, 2011
5.940
5.970
5.930
5.970
45,466
-0.07(-1.16%)
Jul 21, 2011
5.980
6.260
5.960
6.040
12,143
+0.00(+0.00%)
Jul 20, 2011
5.950
6.090
5.910
6.040
8,721
+0.04(+0.67%)
Jul 19, 2011
6.030
6.030
5.590
6.000
20,345
+0.43(+7.72%)
Jul 18, 2011
5.660
5.660
5.320
5.570
21,951
-0.08(-1.42%)
Jul 15, 2011
5.730
5.790
5.650
5.650
18,446
-0.10(-1.74%)
Jul 14, 2011
6.140
6.140
5.630
5.750
5,607
+0.08(+1.41%)
Jul 13, 2011
5.530
5.670
5.530
5.670
8,739
+0.14(+2.53%)
Jul 12, 2011
5.620
5.650
5.530
5.530
7,435
-0.09(-1.60%)
Jul 11, 2011
5.660
5.690
5.500
5.620
18,120
-0.03(-0.53%)
Jul 08, 2011
5.790
5.810
5.640
5.650
16,135
-0.19(-3.25%)
Jul 07, 2011
5.780
6.020
5.720
5.840
24,605
+0.11(+1.92%)
Jul 06, 2011
5.580
5.730
5.495
5.730
9,615
+0.17(+3.06%)
Jul 05, 2011
5.730
5.780
5.490
5.560
20,739
-0.22(-3.81%)
Jul 01, 2011
5.780
5.830
5.550
5.780
14,502
+0.04(+0.70%)
Jun 30, 2011
5.890
5.980
5.720
5.740
11,417
-0.12(-2.05%)
Jun 29, 2011
5.960
6.050
5.820
5.860
16,863
-0.14(-2.33%)
Jun 28, 2011
5.860
6.155
5.860
6.000
30,319
+0.09(+1.52%)
Jun 27, 2011
5.950
5.950
5.640
5.910
72,970
+0.05(+0.85%)
Jun 24, 2011
5.820
6.130
5.650
5.860
780,425
+0.16(+2.81%)
Jun 23, 2011
5.680
5.900
5.630
5.700
19,076
+0.07(+1.24%)
Jun 22, 2011
5.700
5.730
5.240
5.630
53,291
+0.33(+6.23%)
Jun 21, 2011
5.440
5.440
5.240
5.300
30,907
-0.10(-1.85%)
Jun 20, 2011
5.395
5.470
5.310
5.400
67,080
-0.49(-8.32%)
Jun 17, 2011
6.300
6.300
5.740
5.890
205,538
-0.41(-6.51%)
Jun 16, 2011
6.280
6.380
6.120
6.300
219,905
+0.10(+1.61%)
Jun 15, 2011
6.300
6.350
6.120
6.200
46,463
-0.10(-1.59%)
Jun 14, 2011
6.240
6.400
6.120
6.300
76,158
+0.02(+0.32%)
Jun 13, 2011
6.510
6.600
6.250
6.280
157,201
-0.16(-2.48%)
Jun 10, 2011
6.750
6.770
6.350
6.440
110,571
-0.26(-3.88%)
Jun 09, 2011
6.800
6.940
6.540
6.700
42,840
-0.05(-0.74%)
Jun 08, 2011
6.900
6.900
6.600
6.750
8,142
-0.09(-1.32%)
Jun 07, 2011
6.740
6.950
6.680
6.840
41,743
+0.15(+2.24%)
Jun 06, 2011
6.660
6.860
6.490
6.690
132,893
+0.12(+1.83%)
Jun 03, 2011
6.420
6.610
6.320
6.570
6,262
-0.23(-3.38%)
May 24, 2011
6.780
7.040
6.600
6.800
39,319
+0.00(+0.00%)
May 23, 2011
6.620
6.960
6.620
6.800
8,872
+0.28(+4.29%)
May 20, 2011
6.580
6.880
6.500
6.520
84,691
-0.02(-0.31%)
May 19, 2011
6.920
6.920
6.540
6.540
25,304
-0.34(-4.94%)
May 18, 2011
6.800
6.900
6.700
6.880
17,501
+0.08(+1.18%)
May 17, 2011
6.960
7.060
6.764
6.800
69,104
-0.12(-1.73%)
May 16, 2011
7.020
7.020
6.809
6.920
78,815
-0.03(-0.43%)
May 13, 2011
6.900
7.110
6.800
6.950
54,320
+0.00(+0.00%)
May 12, 2011
7.120
7.120
6.820
6.950
55,074
-0.17(-2.39%)
May 11, 2011
6.900
7.120
6.900
7.120
23,418
+0.26(+3.79%)
May 10, 2011
7.050
7.050
6.810
6.860
6,750
-0.14(-2.00%)
May 09, 2011
6.900
7.080
6.870
7.000
52,716
+0.10(+1.45%)
May 06, 2011
6.660
7.040
6.350
6.900
27,309
+0.14(+2.07%)
May 05, 2011
6.660
6.760
6.470
6.760
5,630
+0.20(+3.05%)
May 04, 2011
7.050
7.050
6.270
6.560
54,522
-0.39(-5.61%)
May 03, 2011
7.000
7.290
6.680
6.950
45,235
+0.02(+0.29%)
May 02, 2011
6.970
6.970
6.930
6.930
123,592
-0.12(-1.72%)
Apr 29, 2011
6.850
7.150
6.220
7.051
89,684
+0.16(+2.34%)
Apr 28, 2011
7.250
7.250
6.860
6.890
11,135
-0.33(-4.57%)
Apr 27, 2011
7.280
7.300
7.180
7.220
17,470
-0.08(-1.10%)
Apr 26, 2011
7.350
7.350
7.101
7.300
12,527
+0.02(+0.27%)
Apr 25, 2011
7.390
7.390
7.250
7.280
25,315
+0.14(+1.95%)
Apr 21, 2011
6.620
7.180
6.620
7.141
30,361
+0.26(+3.79%)
Apr 20, 2011
6.670
6.880
6.640
6.880
95,403
+0.10(+1.47%)
Apr 19, 2011
6.720
6.899
6.570
6.780
170,337
+0.11(+1.65%)
Apr 18, 2011
6.730
6.790
6.190
6.670
219,693
-0.26(-3.82%)
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
.