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, 2012
25.49
25.91
24.51
25.00
1,121,593
-0.35(-1.38%)
Oct 26, 2012
25.16
25.35
25.35
25.35
350,200
+0.29(+1.16%)
Oct 25, 2012
25.50
25.71
24.21
25.06
780,707
-0.25(-0.99%)
Oct 24, 2012
23.35
25.93
23.30
25.31
1,003,049
+2.22(+9.61%)
Oct 23, 2012
22.99
23.32
22.48
23.09
655,629
-1.81(-7.27%)
Oct 19, 2012
25.64
26.04
24.90
24.90
480,094
-1.10(-4.23%)
Oct 18, 2012
26.05
27.09
24.51
26.00
1,768,050
-1.39(-5.07%)
Oct 17, 2012
27.81
28.60
27.03
27.39
679,209
-0.30(-1.08%)
Oct 16, 2012
27.54
27.83
27.09
27.69
467,123
+0.30(+1.10%)
Oct 15, 2012
26.73
27.66
26.53
27.39
356,951
+0.82(+3.09%)
Oct 12, 2012
26.29
27.07
25.94
26.57
413,559
+0.34(+1.30%)
Oct 11, 2012
27.25
27.97
26.00
26.23
727,389
-0.88(-3.25%)
Oct 10, 2012
25.74
27.11
25.74
27.11
499,247
+1.38(+5.36%)
Oct 09, 2012
26.63
27.17
25.68
25.73
493,867
-0.96(-3.60%)
Oct 08, 2012
26.37
27.11
26.29
26.69
330,019
+0.20(+0.76%)
Oct 05, 2012
27.62
27.87
26.32
26.49
553,663
-1.03(-3.74%)
Oct 04, 2012
29.15
29.46
26.83
27.52
1,148,664
-1.40(-4.84%)
Oct 03, 2012
26.80
29.03
26.80
28.92
1,197,074
+2.15(+8.03%)
Oct 02, 2012
26.50
27.21
26.19
26.77
482,891
+0.12(+0.45%)
Oct 01, 2012
27.38
27.49
26.34
26.65
633,063
-0.58(-2.13%)
Sep 28, 2012
27.10
27.35
26.80
27.23
345,009
-0.11(-0.40%)
Sep 27, 2012
26.39
27.63
26.30
27.34
583,032
+1.12(+4.27%)
Sep 26, 2012
27.82
27.96
25.56
26.22
868,504
-1.63(-5.85%)
Sep 25, 2012
28.41
29.15
27.76
27.85
619,468
-0.48(-1.69%)
Sep 24, 2012
28.87
29.72
28.00
28.33
688,614
-0.54(-1.87%)
Sep 21, 2012
28.71
29.04
28.10
28.87
521,913
+0.86(+3.07%)
Sep 20, 2012
27.95
28.07
26.97
28.01
334,635
+0.07(+0.25%)
Sep 19, 2012
27.47
28.36
27.47
27.94
550,692
+0.53(+1.93%)
Sep 18, 2012
27.90
28.08
25.88
27.41
899,056
-0.53(-1.90%)
Sep 17, 2012
28.10
28.40
27.52
27.94
372,998
-0.14(-0.50%)
Sep 14, 2012
28.65
30.40
27.80
28.08
1,400,343
-0.32(-1.13%)
Sep 13, 2012
26.59
29.25
26.58
28.40
1,263,483
+1.65(+6.17%)
Sep 12, 2012
26.19
27.15
25.92
26.75
571,361
+0.67(+2.57%)
Sep 11, 2012
26.28
26.92
25.99
26.08
389,558
-0.09(-0.34%)
Sep 10, 2012
26.12
26.48
25.65
26.17
588,726
+0.50(+1.95%)
Sep 07, 2012
26.15
26.33
25.58
25.67
416,021
-0.23(-0.89%)
Sep 06, 2012
26.12
27.25
25.40
25.90
787,778
+0.23(+0.90%)
Sep 05, 2012
25.77
25.80
24.57
25.67
768,149
-0.10(-0.39%)
Sep 04, 2012
25.81
25.97
25.39
25.77
458,216
+0.00(+0.00%)
Aug 31, 2012
25.85
25.96
25.40
25.77
191,483
+0.28(+1.10%)
Aug 30, 2012
26.34
26.34
25.35
25.49
269,621
-0.89(-3.37%)
Aug 29, 2012
26.19
26.60
25.79
26.38
336,224
+0.77(+3.01%)
Aug 27, 2012
24.65
25.66
23.95
25.61
903,685
-0.03(-0.12%)
Aug 24, 2012
27.31
27.81
25.59
25.64
800,082
-1.50(-5.53%)
Aug 23, 2012
26.24
27.42
25.77
27.14
904,287
+1.14(+4.38%)
Aug 22, 2012
24.17
26.80
23.58
26.00
1,658,351
+2.06(+8.60%)
Aug 21, 2012
25.27
25.54
23.71
23.94
1,918,548
-1.19(-4.74%)
Aug 20, 2012
28.59
28.80
24.86
25.13
1,911,998
-3.45(-12.07%)
Aug 17, 2012
28.38
29.49
28.26
28.58
846,337
+0.32(+1.13%)
Aug 16, 2012
27.04
28.36
27.00
28.26
883,855
+1.28(+4.74%)
Aug 15, 2012
25.81
27.05
25.75
26.98
554,795
+1.17(+4.53%)
Aug 14, 2012
25.50
25.96
25.36
25.81
295,331
+0.30(+1.18%)
Aug 13, 2012
25.44
25.93
24.92
25.51
285,553
+0.07(+0.28%)
Aug 10, 2012
25.83
26.05
24.61
25.44
383,123
-0.34(-1.32%)
Aug 09, 2012
24.90
26.15
24.47
25.78
666,115
+0.91(+3.66%)
Aug 08, 2012
24.45
24.90
24.32
24.87
269,481
+0.41(+1.68%)
Aug 07, 2012
24.34
24.90
24.24
24.46
330,450
+0.26(+1.07%)
Aug 06, 2012
24.87
25.05
24.12
24.20
416,911
-0.55(-2.22%)
Aug 03, 2012
24.55
25.24
24.03
24.75
621,238
-0.08(-0.32%)
Aug 02, 2012
23.51
24.88
21.21
24.83
2,438,148
+5.38(+27.66%)
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
.