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%)
Feb 01, 2017
83.00
84.79
82.85
84.65
631,698
+1.91(+2.31%)
Jan 31, 2017
82.77
83.15
81.23
82.74
545,930
-0.77(-0.92%)
Jan 30, 2017
82.98
83.73
81.71
83.51
477,018
+0.46(+0.55%)
Jan 27, 2017
83.32
83.50
82.52
83.05
250,962
-0.03(-0.04%)
Jan 26, 2017
84.08
84.12
81.60
83.08
526,570
-0.74(-0.88%)
Jan 25, 2017
84.27
84.82
83.63
83.82
252,083
-0.38(-0.45%)
Jan 24, 2017
83.73
84.45
83.28
84.20
303,330
+0.69(+0.83%)
Jan 23, 2017
84.02
84.19
82.21
83.51
541,982
-0.33(-0.39%)
Jan 20, 2017
83.83
84.27
83.53
83.84
466,662
-0.04(-0.05%)
Jan 19, 2017
83.88
84.31
83.24
83.88
513,509
-0.23(-0.27%)
Jan 18, 2017
83.39
84.20
82.53
84.11
399,180
+0.67(+0.80%)
Jan 17, 2017
82.30
84.08
81.71
83.44
543,202
+1.02(+1.24%)
Jan 13, 2017
82.42
82.42
82.42
0
+0.01(+0.01%)
Jan 12, 2017
84.39
84.74
81.34
82.41
601,225
-2.71(-3.18%)
Jan 11, 2017
84.73
85.23
83.83
85.12
256,983
+0.33(+0.39%)
Jan 10, 2017
83.77
86.17
83.45
84.79
605,065
+0.67(+0.80%)
Jan 09, 2017
84.09
84.46
83.18
84.12
322,829
+0.03(+0.04%)
Jan 06, 2017
83.30
84.92
82.18
84.09
467,024
+0.89(+1.07%)
Jan 05, 2017
85.55
85.86
83.18
83.20
649,758
-3.00(-3.48%)
Jan 04, 2017
85.01
86.48
84.82
86.20
616,578
+1.54(+1.82%)
Jan 03, 2017
83.82
85.08
83.50
84.66
733,690
+0.98(+1.17%)
Dec 30, 2016
83.68
83.68
83.68
0
-1.43(-1.68%)
Dec 29, 2016
83.69
85.26
83.42
85.11
472,019
+1.55(+1.85%)
Dec 28, 2016
84.89
85.20
82.92
83.56
311,814
-1.23(-1.45%)
Dec 27, 2016
84.56
84.93
84.00
84.79
348,492
+0.05(+0.06%)
Dec 23, 2016
84.74
84.74
84.74
0
+1.23(+1.47%)
Dec 22, 2016
83.76
84.25
82.88
83.51
540,131
+0.11(+0.13%)
Dec 21, 2016
82.76
83.86
82.44
83.40
438,225
+0.88(+1.07%)
Dec 20, 2016
82.32
82.87
82.17
82.52
322,089
+0.00(+0.00%)
Dec 19, 2016
82.72
82.88
81.59
82.52
296,626
+0.54(+0.66%)
Dec 16, 2016
81.45
82.77
81.25
81.98
523,907
+0.97(+1.20%)
Dec 15, 2016
80.65
82.79
80.65
81.01
473,413
+0.21(+0.26%)
Dec 14, 2016
82.70
82.71
80.67
80.80
394,232
-1.71(-2.07%)
Dec 13, 2016
82.91
83.88
82.33
82.51
565,909
+0.05(+0.06%)
Dec 12, 2016
82.75
83.66
82.16
82.46
522,448
-1.00(-1.20%)
Dec 09, 2016
84.95
86.01
82.78
83.46
458,945
-1.09(-1.29%)
Dec 08, 2016
84.85
87.99
84.39
84.55
915,820
-0.15(-0.18%)
Dec 07, 2016
83.76
85.41
82.16
84.70
455,092
+0.92(+1.10%)
Dec 06, 2016
83.48
83.88
82.08
83.78
440,791
+0.26(+0.31%)
Dec 05, 2016
81.53
84.65
81.37
83.52
645,432
+2.22(+2.73%)
Dec 02, 2016
79.92
81.66
79.27
81.30
664,042
+1.10(+1.37%)
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
.