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 (%)
Feb 28, 2017
93.98
96.22
93.50
95.56
536,242
+1.24(+1.31%)
Feb 27, 2017
93.46
94.88
92.81
94.32
659,033
+1.33(+1.43%)
Feb 24, 2017
93.58
93.85
92.37
92.99
586,543
-0.82(-0.87%)
Feb 23, 2017
93.64
94.22
92.11
93.81
498,654
+0.47(+0.50%)
Feb 22, 2017
93.08
94.15
92.77
93.34
348,780
+0.05(+0.05%)
Feb 21, 2017
93.25
94.27
93.13
93.29
623,440
-0.48(-0.51%)
Feb 17, 2017
93.77
93.77
93.77
0
-0.05(-0.05%)
Feb 16, 2017
94.29
94.80
92.57
93.82
757,407
-0.84(-0.89%)
Feb 15, 2017
94.48
95.55
93.52
94.66
346,326
-0.63(-0.66%)
Feb 14, 2017
96.99
96.99
93.61
95.29
623,117
-2.14(-2.20%)
Feb 13, 2017
97.94
98.78
96.03
97.43
748,163
-0.86(-0.87%)
Feb 10, 2017
93.64
98.47
92.74
98.29
1,695,262
+8.11(+8.99%)
Feb 09, 2017
90.79
91.98
89.51
90.18
1,220,142
-0.61(-0.67%)
Feb 08, 2017
91.29
94.53
89.00
90.79
621,229
+0.94(+1.05%)
Feb 07, 2017
88.61
90.16
88.18
89.85
750,627
+1.54(+1.74%)
Feb 06, 2017
88.00
88.35
87.26
88.31
306,842
+0.51(+0.58%)
Feb 03, 2017
87.42
88.02
86.44
87.80
602,911
+0.95(+1.09%)
Feb 02, 2017
84.13
87.81
84.13
86.85
1,013,696
+2.20(+2.60%)
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
.