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, 2016
107.46
107.99
105.54
105.89
696,292
-1.26(-1.18%)
Oct 28, 2016
103.00
109.98
103.00
107.15
1,675,159
+9.56(+9.80%)
Oct 27, 2016
101.93
102.30
97.39
97.59
704,333
-4.33(-4.25%)
Oct 26, 2016
102.52
103.64
101.53
101.92
262,343
-1.66(-1.60%)
Oct 25, 2016
103.05
104.03
101.76
103.58
258,796
+0.20(+0.19%)
Oct 24, 2016
101.95
104.30
101.55
103.38
263,776
+2.07(+2.04%)
Oct 21, 2016
101.39
101.95
99.96
101.31
335,932
-0.65(-0.64%)
Oct 20, 2016
102.03
102.64
101.52
101.96
173,674
-0.20(-0.20%)
Oct 19, 2016
101.61
102.70
101.40
102.16
129,721
+0.33(+0.32%)
Oct 18, 2016
101.28
103.15
100.45
101.83
288,144
+2.24(+2.25%)
Oct 17, 2016
99.31
100.49
99.31
99.59
202,287
-0.34(-0.34%)
Oct 14, 2016
100.09
101.53
99.81
99.93
271,097
+0.19(+0.19%)
Oct 13, 2016
99.64
100.24
98.02
99.74
318,597
-0.67(-0.67%)
Oct 12, 2016
98.61
100.62
97.16
100.41
326,995
+0.56(+0.56%)
Oct 11, 2016
102.02
102.59
99.06
99.85
325,697
-2.76(-2.69%)
Oct 10, 2016
102.76
104.04
101.54
102.61
216,897
+0.46(+0.45%)
Oct 07, 2016
102.12
102.80
101.12
102.15
293,340
+0.02(+0.02%)
Oct 06, 2016
100.99
102.42
100.64
102.13
202,218
+0.63(+0.62%)
Oct 05, 2016
103.04
103.45
101.43
101.50
422,527
-1.55(-1.50%)
Oct 04, 2016
103.74
103.91
102.13
103.05
330,013
-0.73(-0.70%)
Oct 03, 2016
105.15
105.33
103.19
103.78
380,548
-1.52(-1.44%)
Sep 30, 2016
103.95
105.98
102.51
105.30
939,222
+1.92(+1.86%)
Sep 29, 2016
102.52
104.56
102.14
103.38
687,657
+1.14(+1.12%)
Sep 28, 2016
101.27
102.28
99.93
102.24
351,146
+1.03(+1.02%)
Sep 27, 2016
98.87
102.40
98.84
101.21
536,410
+2.49(+2.52%)
Sep 26, 2016
99.32
99.48
98.59
98.72
274,904
-0.94(-0.94%)
Sep 23, 2016
99.15
99.90
98.65
99.66
390,778
+0.42(+0.42%)
Sep 22, 2016
98.41
100.00
97.75
99.24
371,300
+1.42(+1.45%)
Sep 21, 2016
96.10
97.84
96.10
97.82
240,884
+1.92(+2.00%)
Sep 20, 2016
95.82
96.48
95.68
95.90
304,663
+0.62(+0.65%)
Sep 19, 2016
94.99
96.36
94.62
95.28
263,890
+0.80(+0.85%)
Sep 16, 2016
94.18
94.58
93.09
94.48
391,669
+0.19(+0.20%)
Sep 15, 2016
92.29
94.31
91.03
94.29
433,917
+1.97(+2.13%)
Sep 14, 2016
93.16
93.78
92.14
92.32
221,406
-0.57(-0.61%)
Sep 13, 2016
94.45
95.00
91.92
92.89
414,828
-2.65(-2.77%)
Sep 12, 2016
95.21
95.83
94.52
95.54
318,609
-0.49(-0.51%)
Sep 09, 2016
97.89
97.89
95.05
96.03
440,104
-2.47(-2.51%)
Sep 08, 2016
99.59
99.70
98.24
98.50
160,846
-1.31(-1.31%)
Sep 07, 2016
99.59
99.85
98.89
99.81
222,411
+0.21(+0.21%)
Sep 06, 2016
99.46
99.69
98.21
99.60
305,966
+0.80(+0.81%)
Sep 02, 2016
99.82
98.80
98.80
98.80
317,700
-0.58(-0.58%)
Sep 01, 2016
96.70
99.46
96.41
99.38
599,749
+1.51(+1.54%)
Aug 31, 2016
98.14
98.23
96.25
97.87
573,140
-0.17(-0.17%)
Aug 30, 2016
98.12
98.47
97.21
98.04
265,889
-0.06(-0.06%)
Aug 29, 2016
96.87
99.22
96.75
98.10
446,373
+1.15(+1.19%)
Aug 26, 2016
96.53
97.77
96.07
96.95
214,807
+0.32(+0.33%)
Aug 25, 2016
96.23
97.31
96.05
96.63
284,343
+0.24(+0.25%)
Aug 24, 2016
97.14
97.33
95.44
96.39
273,217
-0.96(-0.99%)
Aug 23, 2016
95.96
97.92
95.96
97.35
302,418
+1.54(+1.61%)
Aug 22, 2016
96.23
96.42
94.77
95.81
206,860
-0.37(-0.38%)
Aug 19, 2016
96.28
96.42
95.64
96.18
204,949
-0.21(-0.22%)
Aug 18, 2016
96.31
96.79
95.52
96.39
195,616
+0.42(+0.44%)
Aug 17, 2016
96.15
96.79
95.21
95.97
480,398
-0.04(-0.04%)
Aug 16, 2016
97.47
97.47
95.15
96.01
434,366
-1.54(-1.58%)
Aug 15, 2016
98.06
98.54
96.92
97.55
464,966
-0.39(-0.40%)
Aug 12, 2016
98.00
98.27
97.08
97.94
384,508
-0.06(-0.06%)
Aug 11, 2016
98.06
98.49
97.13
98.00
350,895
+0.28(+0.29%)
Aug 10, 2016
97.09
97.84
96.67
97.72
313,365
+0.63(+0.65%)
Aug 09, 2016
97.00
97.15
96.33
97.09
406,170
+0.01(+0.01%)
Aug 08, 2016
97.15
97.48
96.18
97.08
405,995
-0.44(-0.45%)
Aug 05, 2016
98.09
98.48
97.14
97.52
482,649
-0.98(-0.99%)
Aug 04, 2016
93.02
98.85
92.65
98.50
3,242,175
+5.98(+6.46%)
Aug 03, 2016
92.83
94.46
91.83
92.52
942,304
-0.83(-0.89%)
Aug 02, 2016
95.02
95.02
90.50
93.35
1,016,060
-2.92(-3.03%)
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
.