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, 2014
31.26
31.56
30.85
31.00
314,027
-0.21(-0.67%)
Feb 27, 2014
31.21
31.75
30.80
31.21
202,177
-0.02(-0.06%)
Feb 26, 2014
31.01
32.07
30.96
31.23
406,402
+0.19(+0.61%)
Feb 25, 2014
31.32
31.47
30.99
31.04
170,817
-0.35(-1.12%)
Feb 24, 2014
30.70
31.61
30.53
31.39
452,627
+0.86(+2.82%)
Feb 21, 2014
31.17
31.17
30.51
30.53
295,527
-0.76(-2.43%)
Feb 20, 2014
29.76
31.58
29.76
31.29
1,056,445
+1.38(+4.61%)
Feb 19, 2014
29.73
30.07
29.59
29.91
504,479
-0.05(-0.17%)
Feb 18, 2014
29.32
30.39
28.58
29.96
1,263,345
+0.68(+2.32%)
Feb 14, 2014
25.00
29.28
29.28
29.28
3,089,100
+4.44(+17.87%)
Feb 13, 2014
25.19
25.42
24.12
24.84
724,913
-0.56(-2.20%)
Feb 12, 2014
24.90
25.46
24.61
25.40
429,351
+0.47(+1.89%)
Feb 11, 2014
25.87
25.93
24.64
24.93
381,232
-0.66(-2.58%)
Feb 10, 2014
25.08
25.78
24.75
25.59
369,852
+0.57(+2.28%)
Feb 07, 2014
24.65
25.14
24.23
25.02
513,484
+0.39(+1.58%)
Feb 06, 2014
25.04
25.11
23.90
24.63
548,155
-0.30(-1.20%)
Feb 05, 2014
24.99
25.19
24.53
24.93
416,381
-0.12(-0.48%)
Feb 04, 2014
25.38
25.49
24.13
25.05
1,014,789
-0.51(-2.00%)
Feb 03, 2014
26.13
26.67
25.55
25.56
440,891
-0.54(-2.07%)
Jan 31, 2014
25.65
26.52
25.58
26.10
355,248
+0.30(+1.16%)
Jan 30, 2014
25.46
26.16
25.46
25.80
173,338
+0.48(+1.90%)
Jan 29, 2014
25.45
25.93
24.95
25.32
199,117
-0.39(-1.52%)
Jan 28, 2014
25.68
26.24
25.37
25.71
406,465
+0.12(+0.47%)
Jan 27, 2014
26.01
26.22
25.26
25.59
189,387
-0.44(-1.69%)
Jan 24, 2014
26.13
26.52
25.85
26.03
196,942
-0.21(-0.80%)
Jan 23, 2014
25.80
26.57
25.80
26.24
274,622
+0.18(+0.69%)
Jan 22, 2014
25.84
26.27
25.67
26.06
312,744
+0.35(+1.36%)
Jan 21, 2014
25.98
26.13
25.60
25.71
425,836
-0.33(-1.27%)
Jan 17, 2014
26.29
26.04
26.04
26.04
289,100
-0.44(-1.66%)
Jan 16, 2014
25.30
27.00
25.30
26.48
1,020,575
+1.13(+4.46%)
Jan 15, 2014
25.73
25.94
24.90
25.35
782,133
-0.38(-1.48%)
Jan 14, 2014
26.75
26.83
25.67
25.73
803,377
-1.03(-3.85%)
Jan 13, 2014
27.02
27.11
26.50
26.76
295,474
-0.39(-1.44%)
Jan 10, 2014
27.41
27.41
26.81
27.15
260,361
-0.22(-0.80%)
Jan 09, 2014
27.44
27.55
27.06
27.37
147,578
+0.03(+0.11%)
Jan 08, 2014
27.42
27.66
27.22
27.34
124,540
-0.16(-0.58%)
Jan 07, 2014
26.85
27.53
26.85
27.50
217,306
+0.68(+2.54%)
Jan 06, 2014
26.99
27.36
26.71
26.82
273,192
-0.12(-0.45%)
Jan 03, 2014
26.81
27.13
26.59
26.94
390,257
+0.12(+0.45%)
Jan 02, 2014
26.77
27.49
26.71
26.82
808,689
-0.05(-0.19%)
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%)
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
.