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 (%)
Nov 30, 2017
87.79
89.08
87.31
88.39
280,961
+1.27(+1.46%)
Nov 29, 2017
87.01
87.74
85.86
87.12
381,160
-0.61(-0.70%)
Nov 28, 2017
88.12
88.53
86.91
87.73
297,984
-0.25(-0.28%)
Nov 27, 2017
88.65
89.02
87.80
87.98
188,804
-0.99(-1.11%)
Nov 24, 2017
88.11
89.45
88.06
88.97
85,164
+0.90(+1.02%)
Nov 22, 2017
88.03
88.62
87.74
88.07
136,728
+0.00(+0.00%)
Nov 21, 2017
87.72
88.85
87.66
88.07
232,413
+0.25(+0.28%)
Nov 20, 2017
87.94
88.02
86.48
87.82
283,669
-0.12(-0.14%)
Nov 17, 2017
87.86
88.71
87.86
87.94
204,896
-0.42(-0.48%)
Nov 16, 2017
87.34
88.60
87.29
88.36
303,465
+1.50(+1.73%)
Nov 15, 2017
87.96
88.09
86.67
86.86
299,668
-1.74(-1.96%)
Nov 14, 2017
87.78
88.84
87.70
88.60
215,921
+0.14(+0.16%)
Nov 13, 2017
86.48
88.63
86.07
88.46
267,386
+1.56(+1.80%)
Nov 10, 2017
86.84
87.21
86.11
86.90
451,377
+0.06(+0.07%)
Nov 09, 2017
87.88
87.88
86.08
86.84
307,336
-2.06(-2.32%)
Nov 08, 2017
87.33
89.12
87.27
88.90
277,887
+1.12(+1.28%)
Nov 07, 2017
87.36
88.47
87.21
87.78
385,071
+0.95(+1.09%)
Nov 06, 2017
86.47
87.34
85.90
86.83
488,379
-0.16(-0.18%)
Nov 03, 2017
85.74
87.46
85.19
86.99
400,101
+1.07(+1.25%)
Nov 02, 2017
87.28
87.98
85.91
85.92
596,017
-1.56(-1.78%)
Nov 01, 2017
90.17
91.00
87.31
87.48
718,565
-2.47(-2.75%)
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%)
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
.