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 (%)
Dec 31, 2013
27.90
26.87
26.87
26.87
1,071,900
-1.10(-3.93%)
Dec 30, 2013
27.80
28.42
27.80
27.97
600,933
+0.08(+0.29%)
Dec 27, 2013
28.14
28.53
27.71
27.89
110,028
-0.13(-0.46%)
Dec 26, 2013
27.71
28.33
27.71
28.02
308,134
+0.33(+1.19%)
Dec 24, 2013
27.89
28.26
27.66
27.69
134,256
-0.31(-1.11%)
Dec 23, 2013
28.33
28.49
27.94
28.00
300,928
-0.26(-0.92%)
Dec 20, 2013
27.48
28.63
27.42
28.26
581,155
+0.87(+3.18%)
Dec 19, 2013
27.74
27.95
27.27
27.39
244,226
-0.37(-1.33%)
Dec 18, 2013
27.86
27.91
26.88
27.76
329,426
-0.03(-0.11%)
Dec 17, 2013
27.59
28.04
27.32
27.79
640,667
+0.29(+1.05%)
Dec 16, 2013
26.37
27.72
26.10
27.50
569,829
+1.15(+4.36%)
Dec 13, 2013
26.21
26.55
25.78
26.35
357,104
+0.15(+0.57%)
Dec 12, 2013
26.21
26.48
26.13
26.20
398,998
-0.05(-0.19%)
Dec 11, 2013
26.90
26.90
25.92
26.25
322,936
-0.58(-2.16%)
Dec 10, 2013
27.43
27.52
26.73
26.83
449,798
-0.61(-2.22%)
Dec 09, 2013
26.41
27.51
26.41
27.44
359,449
+0.98(+3.70%)
Dec 06, 2013
27.08
27.29
25.92
26.46
766,593
-0.29(-1.08%)
Dec 05, 2013
26.57
27.09
26.36
26.75
741,903
+0.09(+0.34%)
Dec 04, 2013
27.22
27.28
26.06
26.66
766,819
-0.63(-2.31%)
Dec 03, 2013
27.98
27.98
26.91
27.29
443,071
-0.66(-2.36%)
Dec 02, 2013
27.90
28.18
27.73
27.95
250,577
-0.25(-0.89%)
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%)
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
.