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, 2014
38.41
39.39
31.05
38.38
2,570,752
-0.91(-2.32%)
Oct 30, 2014
38.49
39.99
38.28
39.29
508,604
+0.62(+1.60%)
Oct 29, 2014
38.25
38.41
37.84
38.67
256,386
+0.18(+0.47%)
Oct 28, 2014
37.10
38.81
37.06
38.49
423,453
+1.61(+4.37%)
Oct 27, 2014
37.08
37.33
37.33
36.88
151,267
-0.45(-1.21%)
Oct 24, 2014
37.50
37.77
37.07
37.33
111,998
-0.04(-0.11%)
Oct 23, 2014
36.74
37.91
36.74
37.37
175,380
+0.87(+2.38%)
Oct 22, 2014
37.13
37.62
36.47
36.50
235,457
-0.61(-1.64%)
Oct 21, 2014
37.79
37.87
36.66
37.11
232,870
-0.35(-0.93%)
Oct 20, 2014
36.55
38.27
36.55
37.46
603,116
+0.53(+1.44%)
Oct 17, 2014
36.18
37.00
35.87
36.93
369,711
+1.20(+3.36%)
Oct 16, 2014
33.82
36.04
33.82
35.73
442,845
+1.42(+4.14%)
Oct 15, 2014
33.51
34.35
33.11
34.31
323,795
+0.29(+0.85%)
Oct 14, 2014
33.58
34.47
33.38
34.02
362,165
+0.69(+2.07%)
Oct 13, 2014
33.95
34.04
32.88
33.33
195,670
-0.57(-1.68%)
Oct 10, 2014
34.36
34.67
33.61
33.90
300,482
-0.68(-1.97%)
Oct 09, 2014
35.71
36.28
34.47
34.58
559,586
-1.06(-2.97%)
Oct 08, 2014
34.50
35.92
34.35
35.64
474,520
+1.15(+3.33%)
Oct 07, 2014
34.56
34.98
34.48
34.49
130,649
-0.26(-0.75%)
Oct 06, 2014
34.59
34.97
34.38
34.75
186,699
+0.21(+0.61%)
Oct 03, 2014
33.69
34.79
33.69
34.54
219,734
+1.22(+3.66%)
Oct 02, 2014
32.10
33.56
32.06
33.32
214,130
+1.26(+3.93%)
Oct 01, 2014
32.73
32.80
32.04
32.06
222,199
-0.54(-1.66%)
Sep 30, 2014
33.96
34.01
32.58
32.60
385,162
-1.30(-3.83%)
Sep 29, 2014
33.34
34.03
33.34
33.90
111,726
+0.11(+0.33%)
Sep 26, 2014
33.62
33.98
33.59
33.79
104,332
+0.29(+0.87%)
Sep 25, 2014
33.96
34.89
33.25
33.50
149,775
-0.50(-1.47%)
Sep 24, 2014
32.46
34.11
32.24
34.00
175,486
+1.61(+4.97%)
Sep 23, 2014
33.28
33.70
32.39
32.39
148,968
-0.91(-2.73%)
Sep 22, 2014
33.31
33.80
33.00
33.30
188,025
-0.28(-0.83%)
Sep 19, 2014
34.30
34.56
33.51
33.58
137,544
-0.70(-2.04%)
Sep 18, 2014
34.47
34.59
34.21
34.28
67,649
-0.14(-0.41%)
Sep 17, 2014
33.82
34.60
33.82
34.42
195,048
+0.59(+1.74%)
Sep 16, 2014
33.63
34.19
33.26
33.83
239,885
+0.16(+0.48%)
Sep 15, 2014
33.95
34.00
32.83
33.67
230,251
-0.35(-1.03%)
Sep 12, 2014
34.55
34.66
33.75
34.02
186,950
-0.55(-1.59%)
Sep 11, 2014
34.00
34.66
33.40
34.57
103,133
+0.44(+1.29%)
Sep 10, 2014
33.70
34.22
33.46
34.13
127,091
+0.38(+1.13%)
Sep 09, 2014
33.87
34.18
33.51
33.75
186,316
-0.15(-0.44%)
Sep 08, 2014
33.74
34.26
33.65
33.90
146,411
+0.04(+0.12%)
Sep 05, 2014
34.35
34.35
33.58
33.86
176,338
-0.60(-1.74%)
Sep 04, 2014
34.53
34.89
34.37
34.46
213,736
+0.11(+0.32%)
Sep 03, 2014
34.95
34.95
34.18
34.35
163,051
-0.43(-1.24%)
Sep 02, 2014
35.78
35.78
34.50
34.78
255,432
-1.02(-2.85%)
Aug 29, 2014
34.82
35.80
35.80
35.80
252,400
+1.13(+3.26%)
Aug 28, 2014
34.66
34.91
34.31
34.67
108,926
-0.08(-0.23%)
Aug 27, 2014
35.24
35.44
34.30
34.75
104,903
-0.55(-1.56%)
Aug 26, 2014
34.74
35.38
34.74
35.30
85,186
+0.56(+1.61%)
Aug 25, 2014
35.25
35.43
34.48
34.74
79,168
-0.25(-0.71%)
Aug 22, 2014
34.90
35.11
34.71
34.99
102,127
+0.06(+0.17%)
Aug 21, 2014
34.72
34.98
34.13
34.93
136,668
+0.08(+0.23%)
Aug 20, 2014
35.70
35.70
34.52
34.85
266,774
-0.99(-2.76%)
Aug 19, 2014
34.94
35.97
34.94
35.84
276,898
+0.87(+2.49%)
Aug 18, 2014
34.06
35.02
33.92
34.97
268,055
+1.12(+3.31%)
Aug 15, 2014
33.91
34.22
33.37
33.85
203,870
+0.13(+0.39%)
Aug 14, 2014
35.03
35.08
33.70
33.72
355,754
-1.30(-3.71%)
Aug 13, 2014
34.98
35.15
34.59
35.02
199,425
+0.08(+0.23%)
Aug 12, 2014
34.41
35.82
33.96
34.94
519,466
+0.45(+1.30%)
Aug 11, 2014
34.30
34.92
34.01
34.49
421,682
+0.33(+0.97%)
Aug 08, 2014
33.63
34.66
33.17
34.16
332,501
+0.67(+2.00%)
Aug 07, 2014
33.68
34.58
33.16
33.49
663,297
-1.04(-3.01%)
Aug 06, 2014
32.62
34.98
32.62
34.53
712,618
+1.70(+5.18%)
Aug 05, 2014
31.77
32.96
31.77
32.83
377,276
+0.77(+2.40%)
Aug 04, 2014
30.83
32.33
30.79
32.06
269,357
+1.34(+4.36%)
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
.