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 29, 2013
28.65
28.65
27.84
28.20
260,547
-0.37(-1.30%)
Nov 27, 2013
28.37
28.82
28.29
28.57
457,764
+0.14(+0.49%)
Nov 26, 2013
27.29
28.88
27.29
28.43
751,548
+0.89(+3.23%)
Nov 25, 2013
27.98
27.98
27.40
27.54
265,473
-0.33(-1.18%)
Nov 22, 2013
27.49
28.25
27.40
27.87
482,778
+0.34(+1.24%)
Nov 21, 2013
26.81
27.63
26.72
27.53
373,984
+0.73(+2.72%)
Nov 20, 2013
26.74
27.05
26.57
26.80
296,690
+0.17(+0.64%)
Nov 19, 2013
27.38
27.54
25.80
26.63
1,234,312
-0.84(-3.06%)
Nov 18, 2013
27.94
27.99
27.32
27.47
474,681
-0.15(-0.54%)
Nov 15, 2013
27.16
27.66
26.96
27.62
547,495
+0.41(+1.51%)
Nov 14, 2013
26.80
27.72
26.68
27.21
518,396
+0.36(+1.34%)
Nov 12, 2013
23.55
29.72
23.33
26.85
5,489,427
+3.34(+14.21%)
Nov 11, 2013
23.18
23.63
22.61
23.51
522,881
+0.55(+2.40%)
Nov 08, 2013
22.55
23.11
22.55
22.96
681,789
+0.45(+2.00%)
Nov 07, 2013
22.80
23.11
22.46
22.51
1,116,198
-0.19(-0.84%)
Nov 06, 2013
23.64
23.64
22.53
22.70
1,086,187
-0.93(-3.94%)
Nov 05, 2013
23.85
23.90
23.52
23.63
827,495
-0.39(-1.62%)
Nov 04, 2013
24.05
24.05
23.42
24.02
1,255,003
-0.01(-0.04%)
Nov 01, 2013
23.54
24.28
22.75
24.03
6,179,791
-4.87(-16.85%)
Oct 31, 2013
29.86
29.95
28.70
28.90
832,078
-1.03(-3.44%)
Oct 30, 2013
30.19
30.39
29.82
29.93
329,908
-0.29(-0.96%)
Oct 29, 2013
30.66
31.05
29.90
30.22
518,803
-0.36(-1.18%)
Oct 28, 2013
30.43
30.86
30.13
30.58
313,009
+0.05(+0.16%)
Oct 25, 2013
29.99
31.01
29.44
30.53
498,558
+1.19(+4.06%)
Oct 24, 2013
29.49
29.54
29.09
29.34
518,126
-0.15(-0.51%)
Oct 23, 2013
29.28
29.60
28.88
29.49
216,514
+0.17(+0.58%)
Oct 22, 2013
29.73
30.18
28.71
29.32
533,774
-0.39(-1.31%)
Oct 21, 2013
29.45
30.17
29.45
29.71
428,159
+0.26(+0.88%)
Oct 18, 2013
30.37
30.37
29.14
29.45
619,557
-0.57(-1.90%)
Oct 17, 2013
29.84
30.53
28.52
30.02
1,381,770
+0.13(+0.43%)
Oct 16, 2013
30.99
30.99
28.07
29.89
3,567,361
-2.07(-6.48%)
Oct 15, 2013
32.60
32.60
31.28
31.96
213,930
-0.70(-2.14%)
Oct 14, 2013
31.50
32.88
31.37
32.66
236,630
+1.04(+3.29%)
Oct 11, 2013
31.13
31.75
31.06
31.62
216,102
+0.37(+1.18%)
Oct 10, 2013
31.59
31.70
31.02
31.25
323,821
+0.02(+0.06%)
Oct 09, 2013
31.35
31.75
30.78
31.23
498,229
+0.08(+0.26%)
Oct 08, 2013
31.87
31.87
30.58
31.15
430,474
-0.82(-2.56%)
Oct 07, 2013
32.46
32.95
31.88
31.97
332,747
-0.74(-2.26%)
Oct 04, 2013
32.29
32.86
32.17
32.71
131,090
+0.38(+1.18%)
Oct 03, 2013
32.69
32.91
31.80
32.33
282,344
-0.42(-1.28%)
Oct 02, 2013
32.08
33.24
31.96
32.75
408,831
+0.48(+1.49%)
Oct 01, 2013
31.96
32.66
31.57
32.27
480,065
+1.64(+5.35%)
Sep 27, 2013
30.77
31.15
30.58
30.63
290,247
-0.32(-1.03%)
Sep 26, 2013
30.77
31.09
30.51
30.95
206,788
+0.17(+0.55%)
Sep 25, 2013
30.89
31.54
30.62
30.78
286,630
-0.12(-0.39%)
Sep 24, 2013
31.82
31.82
30.86
30.90
526,300
-0.95(-2.98%)
Sep 23, 2013
31.50
32.07
30.48
31.85
509,416
+0.39(+1.24%)
Sep 20, 2013
30.90
31.99
30.67
31.46
799,079
+0.76(+2.48%)
Sep 19, 2013
31.29
31.52
30.69
30.70
240,484
-0.54(-1.73%)
Sep 18, 2013
31.42
31.71
30.78
31.24
375,813
-0.03(-0.10%)
Sep 17, 2013
29.69
31.50
29.58
31.27
530,280
+1.57(+5.29%)
Sep 16, 2013
29.91
30.23
29.69
29.70
263,790
-0.06(-0.20%)
Sep 13, 2013
29.57
29.82
29.01
29.76
312,135
+0.20(+0.68%)
Sep 12, 2013
30.03
30.12
29.42
29.56
368,503
-0.52(-1.73%)
Sep 11, 2013
30.98
31.00
29.99
30.08
727,918
-0.97(-3.12%)
Sep 10, 2013
31.27
31.74
30.58
31.05
367,842
-0.21(-0.67%)
Sep 09, 2013
30.13
31.68
29.79
31.26
777,479
+0.53(+1.72%)
Sep 06, 2013
30.82
31.09
29.95
30.73
388,245
+0.11(+0.36%)
Sep 05, 2013
30.34
31.38
30.34
30.62
609,878
+0.54(+1.80%)
Sep 04, 2013
30.00
30.30
29.58
30.08
624,359
+0.12(+0.40%)
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
.