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 27, 2015
53.26
53.47
52.58
52.85
184,941
-0.39(-0.73%)
Feb 26, 2015
53.77
54.23
52.83
53.24
157,235
-0.47(-0.88%)
Feb 25, 2015
54.04
54.27
52.72
53.71
504,350
-0.27(-0.50%)
Feb 24, 2015
52.11
54.32
51.74
53.98
393,182
+1.86(+3.57%)
Feb 23, 2015
53.95
53.95
51.79
52.12
504,227
-1.83(-3.39%)
Feb 20, 2015
52.21
54.24
51.97
53.95
473,721
+1.52(+2.90%)
Feb 19, 2015
51.39
53.00
51.31
52.43
582,849
+0.81(+1.57%)
Feb 18, 2015
51.65
51.80
50.25
51.62
409,736
-0.41(-0.79%)
Feb 17, 2015
50.23
52.09
50.11
52.03
728,452
+1.97(+3.94%)
Feb 13, 2015
54.48
50.06
50.06
50.06
1,597,900
+2.67(+5.63%)
Feb 12, 2015
46.66
47.86
46.38
47.39
728,985
+1.15(+2.49%)
Feb 11, 2015
45.98
46.68
45.57
46.24
215,962
+0.30(+0.65%)
Feb 10, 2015
44.97
45.97
44.65
45.94
295,417
+1.32(+2.96%)
Feb 09, 2015
45.32
45.33
44.30
44.62
197,127
-0.93(-2.04%)
Feb 06, 2015
45.15
45.58
44.68
45.55
182,155
+0.44(+0.98%)
Feb 05, 2015
45.01
46.04
44.70
45.11
217,316
+0.17(+0.38%)
Feb 04, 2015
44.76
45.15
44.44
44.94
256,255
+0.02(+0.04%)
Feb 03, 2015
45.01
45.26
44.28
44.92
210,702
+0.07(+0.16%)
Feb 02, 2015
44.29
44.88
43.35
44.85
215,213
+0.61(+1.38%)
Jan 30, 2015
44.61
44.89
43.65
44.24
308,532
-0.70(-1.56%)
Jan 29, 2015
44.31
45.02
43.75
44.94
167,798
+0.63(+1.42%)
Jan 28, 2015
45.66
46.06
44.02
44.31
178,235
-1.24(-2.72%)
Jan 27, 2015
44.10
46.20
43.74
45.55
453,355
+0.94(+2.11%)
Jan 26, 2015
44.35
44.65
43.76
44.61
207,624
+0.16(+0.36%)
Jan 23, 2015
44.21
44.99
43.75
44.45
158,948
+0.25(+0.57%)
Jan 22, 2015
43.09
44.20
42.39
44.20
220,394
+1.31(+3.05%)
Jan 21, 2015
42.52
43.24
42.23
42.89
205,520
+0.23(+0.54%)
Jan 20, 2015
42.50
42.92
41.33
42.66
194,344
+0.26(+0.61%)
Jan 16, 2015
41.97
42.95
41.80
42.40
348,320
+0.23(+0.55%)
Jan 15, 2015
42.39
42.54
41.53
42.17
330,403
-0.04(-0.09%)
Jan 14, 2015
41.74
42.59
41.64
42.21
218,864
-0.08(-0.19%)
Jan 13, 2015
42.49
43.48
41.54
42.29
197,089
+0.26(+0.62%)
Jan 12, 2015
43.37
43.37
41.57
42.03
211,050
-1.22(-2.82%)
Jan 09, 2015
43.00
43.73
42.61
43.25
530,785
+0.66(+1.55%)
Jan 08, 2015
41.28
42.62
41.05
42.59
303,334
+1.77(+4.34%)
Jan 07, 2015
40.42
40.82
39.91
40.82
268,802
+0.78(+1.95%)
Jan 06, 2015
41.00
41.07
39.29
40.04
302,887
-0.29(-0.72%)
Jan 05, 2015
40.09
40.54
39.71
40.33
342,570
+0.11(+0.27%)
Jan 02, 2015
40.55
40.67
39.91
40.22
180,091
-0.10(-0.25%)
Dec 31, 2014
41.11
40.32
40.32
40.32
170,400
-0.59(-1.44%)
Dec 30, 2014
41.24
41.69
40.57
40.91
64,481
-0.51(-1.23%)
Dec 29, 2014
42.16
42.22
41.33
41.42
84,529
-0.63(-1.50%)
Dec 26, 2014
41.59
42.66
41.26
42.05
98,863
+0.65(+1.57%)
Dec 24, 2014
40.77
41.40
41.40
41.40
49,900
+0.81(+2.00%)
Dec 23, 2014
40.88
41.03
40.00
40.59
125,511
+0.03(+0.07%)
Dec 22, 2014
40.90
41.80
40.34
40.56
238,226
-0.42(-1.02%)
Dec 19, 2014
41.25
42.16
40.87
40.98
314,345
-0.04(-0.10%)
Dec 18, 2014
40.67
41.07
40.31
41.02
251,270
+1.16(+2.91%)
Dec 17, 2014
38.33
39.88
37.92
39.86
247,196
+2.23(+5.93%)
Dec 16, 2014
37.77
38.90
37.60
37.63
185,262
-0.32(-0.84%)
Dec 15, 2014
38.74
39.24
37.45
37.95
219,367
-0.66(-1.71%)
Dec 12, 2014
38.56
39.58
38.43
38.61
167,646
-0.39(-1.00%)
Dec 11, 2014
39.25
40.00
38.87
39.00
216,757
+0.00(+0.00%)
Dec 10, 2014
40.23
40.58
38.62
39.00
250,694
-1.31(-3.25%)
Dec 09, 2014
39.75
40.45
39.50
40.31
226,865
+0.02(+0.05%)
Dec 08, 2014
40.84
41.72
40.08
40.29
259,620
-0.69(-1.68%)
Dec 05, 2014
40.55
40.99
40.25
40.98
244,364
+0.78(+1.94%)
Dec 04, 2014
39.84
40.45
39.84
40.20
202,656
+0.23(+0.58%)
Dec 03, 2014
40.32
40.41
39.71
39.97
126,004
-0.37(-0.92%)
Dec 02, 2014
40.37
40.73
39.81
40.34
162,874
-0.04(-0.10%)
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
.