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, 2018
90.81
91.12
88.60
88.67
349,618
-1.79(-1.98%)
Feb 27, 2018
93.42
94.10
90.42
90.46
271,721
-3.22(-3.44%)
Feb 26, 2018
92.58
94.06
92.58
93.68
173,662
+1.26(+1.36%)
Feb 23, 2018
91.67
92.45
90.30
92.42
219,115
+0.95(+1.04%)
Feb 22, 2018
91.38
91.47
192,069
-0.81(-0.88%)
Feb 21, 2018
92.46
94.56
92.22
92.28
279,912
-0.19(-0.21%)
Feb 20, 2018
90.18
93.05
90.18
92.47
354,231
+1.68(+1.85%)
Feb 16, 2018
90.79
90.79
90.79
0
+1.03(+1.15%)
Feb 15, 2018
89.62
90.15
88.04
89.76
615,520
+0.82(+0.92%)
Feb 14, 2018
88.03
89.99
88.03
88.94
492,414
+0.08(+0.09%)
Feb 13, 2018
86.20
89.36
86.14
88.86
382,987
+2.36(+2.73%)
Feb 12, 2018
90.73
90.78
84.81
86.50
847,000
-4.03(-4.45%)
Feb 09, 2018
94.93
96.04
87.25
90.53
964,970
+3.27(+3.75%)
Feb 08, 2018
90.77
90.87
87.22
87.26
863,121
-3.49(-3.85%)
Feb 07, 2018
89.57
91.40
88.32
90.75
743,833
+1.24(+1.39%)
Feb 06, 2018
86.51
89.71
86.40
89.51
425,381
-0.52(-0.58%)
Feb 05, 2018
89.85
91.83
88.33
90.03
318,841
-0.65(-0.72%)
Feb 02, 2018
93.08
93.50
90.29
90.68
276,298
-2.92(-3.12%)
Feb 01, 2018
92.74
94.58
92.22
93.60
270,441
+0.10(+0.11%)
Jan 31, 2018
95.42
95.59
93.46
93.50
236,511
-1.05(-1.11%)
Jan 30, 2018
94.82
96.06
94.31
94.55
357,980
-1.25(-1.30%)
Jan 29, 2018
97.31
97.55
95.44
95.80
417,241
-1.54(-1.58%)
Jan 26, 2018
97.40
97.51
96.26
97.34
153,366
+0.46(+0.47%)
Jan 25, 2018
97.36
97.39
96.26
96.88
163,618
-0.17(-0.18%)
Jan 24, 2018
99.50
100.65
97.00
97.05
354,812
-2.03(-2.05%)
Jan 23, 2018
97.18
99.13
96.45
99.08
246,718
+1.98(+2.04%)
Jan 22, 2018
97.96
97.99
96.46
97.10
283,976
-0.61(-0.62%)
Jan 19, 2018
95.57
98.12
95.13
97.71
404,660
+2.75(+2.90%)
Jan 18, 2018
95.38
96.84
94.35
94.96
368,489
-1.07(-1.11%)
Jan 17, 2018
95.65
96.30
94.00
96.03
282,199
+1.45(+1.53%)
Jan 16, 2018
95.28
97.77
94.39
94.58
389,160
-1.80(-1.87%)
Jan 12, 2018
96.38
96.38
96.38
0
+1.28(+1.35%)
Jan 11, 2018
93.35
95.10
92.91
95.10
173,021
+1.82(+1.95%)
Jan 10, 2018
94.21
94.25
91.08
93.28
388,801
-1.15(-1.22%)
Jan 09, 2018
93.14
96.05
92.28
94.43
1,165,134
+4.87(+5.44%)
Jan 08, 2018
88.97
89.63
88.34
89.56
385,311
+0.59(+0.66%)
Jan 05, 2018
89.84
90.22
88.36
88.97
481,312
-0.69(-0.77%)
Jan 04, 2018
89.76
90.69
89.30
89.66
329,780
+0.46(+0.52%)
Jan 03, 2018
88.90
89.76
88.00
89.20
907,842
-1.37(-1.51%)
Jan 02, 2018
90.22
90.98
89.60
90.57
301,064
+1.17(+1.31%)
Dec 29, 2017
89.40
89.40
89.40
0
-2.22(-2.42%)
Dec 28, 2017
92.17
92.48
91.34
91.62
172,026
-0.34(-0.37%)
Dec 27, 2017
92.82
93.45
91.77
91.96
142,826
-0.75(-0.81%)
Dec 26, 2017
91.80
93.06
91.12
92.71
157,620
+0.47(+0.51%)
Dec 22, 2017
93.20
93.49
92.14
92.24
195,345
-1.21(-1.29%)
Dec 21, 2017
95.08
95.41
93.24
93.45
609,328
-1.66(-1.75%)
Dec 20, 2017
94.16
95.16
93.05
95.11
287,744
+1.20(+1.28%)
Dec 19, 2017
93.34
94.71
93.18
93.91
615,370
+0.48(+0.51%)
Dec 18, 2017
93.60
94.26
92.38
93.43
243,476
+0.61(+0.66%)
Dec 15, 2017
91.80
93.12
91.44
92.82
322,361
+1.36(+1.49%)
Dec 14, 2017
91.97
92.97
91.23
91.46
266,395
-0.74(-0.80%)
Dec 13, 2017
91.24
92.63
91.22
92.20
271,474
+1.05(+1.15%)
Dec 12, 2017
89.67
91.21
89.46
91.15
307,373
+1.43(+1.59%)
Dec 11, 2017
88.62
89.94
88.40
89.72
250,073
+1.01(+1.14%)
Dec 08, 2017
89.16
89.47
88.36
88.71
212,799
+0.00(+0.00%)
Dec 07, 2017
88.63
89.95
88.23
306,672
+0.00(+0.00%)
Dec 06, 2017
86.01
88.83
85.75
88.50
450,042
+2.14(+2.48%)
Dec 05, 2017
86.88
87.96
86.06
86.36
406,026
-0.69(-0.79%)
Dec 04, 2017
88.94
88.94
86.39
87.05
422,073
-1.10(-1.25%)
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
.