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, 2017
86.80
90.41
86.80
89.95
821,500
+3.22(+3.71%)
Oct 30, 2017
85.94
87.94
85.74
86.73
840,300
+0.75(+0.87%)
Oct 27, 2017
91.95
91.95
82.03
85.98
2,099,371
-5.08(-5.58%)
Oct 26, 2017
90.21
91.81
88.57
91.06
870,987
+0.96(+1.07%)
Oct 25, 2017
89.36
90.42
88.07
90.10
670,438
+0.58(+0.65%)
Oct 24, 2017
88.93
89.60
87.91
89.52
632,045
+0.64(+0.72%)
Oct 23, 2017
89.71
90.61
88.56
88.88
889,716
-0.66(-0.74%)
Oct 20, 2017
89.62
89.81
88.63
89.54
350,727
+0.45(+0.51%)
Oct 19, 2017
90.29
90.37
87.68
89.09
650,048
-1.45(-1.60%)
Oct 18, 2017
89.38
91.29
89.17
90.54
616,868
+3.17(+3.63%)
Oct 17, 2017
86.65
87.47
86.33
87.37
432,135
+0.59(+0.68%)
Oct 16, 2017
86.68
87.65
86.03
86.78
960,985
+0.17(+0.20%)
Oct 13, 2017
85.25
87.15
84.88
86.61
428,329
+1.62(+1.91%)
Oct 12, 2017
83.97
85.01
83.03
84.99
473,148
+1.02(+1.21%)
Oct 11, 2017
83.80
84.59
83.44
83.97
512,577
+0.18(+0.21%)
Oct 10, 2017
84.24
84.76
83.25
83.79
753,204
-0.08(-0.10%)
Oct 09, 2017
83.76
84.18
83.03
83.87
321,827
+0.15(+0.18%)
Oct 06, 2017
82.50
84.15
82.50
83.72
311,710
+0.28(+0.34%)
Oct 05, 2017
84.17
84.17
82.67
83.44
194,035
-0.45(-0.54%)
Oct 04, 2017
84.19
84.49
83.46
83.89
261,388
-0.28(-0.33%)
Oct 03, 2017
84.07
84.78
83.71
84.17
280,770
+0.44(+0.53%)
Oct 02, 2017
82.20
83.93
82.05
83.73
295,494
+1.60(+1.95%)
Sep 29, 2017
81.31
82.17
81.15
82.13
425,967
+1.10(+1.36%)
Sep 28, 2017
83.29
83.29
80.71
81.03
486,435
-2.63(-3.14%)
Sep 27, 2017
83.73
84.78
83.36
83.66
485,737
+0.56(+0.67%)
Sep 26, 2017
84.33
84.76
83.03
83.10
328,595
-0.68(-0.81%)
Sep 25, 2017
85.73
85.88
83.44
83.78
375,952
-1.95(-2.27%)
Sep 22, 2017
84.69
85.83
84.34
85.73
245,008
+0.97(+1.14%)
Sep 21, 2017
84.90
85.56
83.99
84.76
215,046
-0.12(-0.14%)
Sep 20, 2017
84.75
85.19
84.29
84.88
235,628
-0.05(-0.06%)
Sep 19, 2017
85.98
85.98
84.77
84.93
200,909
-0.77(-0.90%)
Sep 18, 2017
85.68
87.33
85.27
85.70
487,817
+0.30(+0.35%)
Sep 15, 2017
85.01
85.69
84.52
85.40
463,201
+0.37(+0.44%)
Sep 14, 2017
83.58
85.06
83.27
85.03
320,240
+1.12(+1.33%)
Sep 13, 2017
84.24
85.05
83.58
83.91
315,132
-0.43(-0.51%)
Sep 12, 2017
84.22
84.38
82.89
84.34
265,062
+0.14(+0.17%)
Sep 11, 2017
83.84
85.20
83.84
84.20
262,875
+0.97(+1.17%)
Sep 08, 2017
84.11
85.46
82.76
83.23
333,514
-1.01(-1.20%)
Sep 07, 2017
83.99
84.98
83.37
84.24
503,826
+0.57(+0.68%)
Sep 06, 2017
84.58
85.03
83.47
83.67
315,969
-0.67(-0.79%)
Sep 05, 2017
85.60
86.39
83.95
84.34
332,056
-1.46(-1.70%)
Sep 01, 2017
83.00
86.31
82.81
85.80
694,455
+2.82(+3.40%)
Aug 31, 2017
83.29
83.39
82.16
82.98
216,500
-0.16(-0.19%)
Aug 30, 2017
82.29
83.79
81.75
83.14
669,676
+0.89(+1.08%)
Aug 29, 2017
80.84
82.96
80.84
82.25
401,004
+0.74(+0.91%)
Aug 28, 2017
81.55
81.62
80.93
81.51
211,997
+0.22(+0.27%)
Aug 25, 2017
83.07
83.27
81.26
81.29
219,700
-1.19(-1.44%)
Aug 24, 2017
82.73
83.72
82.26
82.48
449,407
-0.01(-0.01%)
Aug 23, 2017
82.39
83.34
82.24
82.49
263,434
-0.59(-0.71%)
Aug 22, 2017
81.84
83.55
81.57
83.08
291,835
+1.61(+1.98%)
Aug 21, 2017
80.86
81.66
79.71
81.47
443,555
+0.61(+0.75%)
Aug 18, 2017
81.30
82.16
80.84
80.86
607,721
-1.03(-1.26%)
Aug 17, 2017
83.75
84.34
81.81
81.89
533,823
-2.18(-2.59%)
Aug 16, 2017
84.53
84.94
83.85
84.07
422,906
-0.19(-0.23%)
Aug 15, 2017
85.81
86.10
84.11
84.26
469,477
-1.63(-1.90%)
Aug 14, 2017
85.00
86.27
84.80
85.89
419,698
+1.91(+2.27%)
Aug 11, 2017
83.01
84.38
82.01
83.98
456,540
+0.74(+0.89%)
Aug 10, 2017
86.01
86.33
83.21
83.24
457,089
-2.94(-3.41%)
Aug 09, 2017
86.49
87.01
85.21
86.18
672,086
-0.82(-0.94%)
Aug 08, 2017
87.94
88.16
86.36
87.00
575,553
-1.44(-1.63%)
Aug 07, 2017
88.63
89.59
87.56
88.44
419,292
-0.51(-0.57%)
Aug 04, 2017
89.49
89.96
87.78
88.95
789,685
-0.54(-0.60%)
Aug 03, 2017
88.59
89.83
88.22
89.49
707,925
+0.70(+0.79%)
Aug 02, 2017
87.18
88.90
86.22
88.79
862,364
+2.04(+2.35%)
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
.