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 (%)
Mar 28, 2013
23.49
24.63
23.47
24.05
1,214,852
+0.56(+2.38%)
Mar 27, 2013
23.29
23.75
23.17
23.49
480,482
-0.02(-0.09%)
Mar 26, 2013
23.14
23.51
23.00
23.51
413,874
+0.43(+1.86%)
Mar 25, 2013
22.70
23.24
22.63
23.08
476,018
+0.43(+1.90%)
Mar 22, 2013
21.91
22.66
21.90
22.65
447,312
+0.71(+3.24%)
Mar 21, 2013
21.51
22.10
21.51
21.94
403,804
+0.24(+1.11%)
Mar 20, 2013
21.38
21.79
21.20
21.70
220,725
+0.38(+1.78%)
Mar 19, 2013
21.69
21.80
21.09
21.32
256,520
-0.42(-1.93%)
Mar 18, 2013
21.71
22.00
21.23
21.74
312,961
-0.09(-0.41%)
Mar 15, 2013
21.44
21.95
20.87
21.83
881,585
+0.42(+1.96%)
Mar 14, 2013
21.59
21.83
21.31
21.41
250,656
-0.09(-0.42%)
Mar 13, 2013
21.47
21.87
21.38
21.50
322,942
+0.05(+0.23%)
Mar 12, 2013
21.55
21.73
21.28
21.45
519,558
-0.23(-1.06%)
Mar 11, 2013
21.97
22.13
20.82
21.68
477,819
-0.47(-2.12%)
Mar 08, 2013
21.96
22.30
21.10
22.15
523,473
+0.40(+1.84%)
Mar 07, 2013
22.35
22.58
21.22
21.75
879,942
-0.47(-2.12%)
Mar 06, 2013
22.01
22.34
21.73
22.22
687,965
+0.32(+1.46%)
Mar 05, 2013
21.79
22.00
21.73
21.90
686,897
+0.28(+1.30%)
Mar 04, 2013
20.95
21.75
20.82
21.62
609,856
+0.53(+2.51%)
Mar 01, 2013
20.30
21.43
20.20
21.09
1,013,380
+0.79(+3.89%)
Feb 28, 2013
20.23
20.94
20.11
20.30
805,720
+0.50(+2.53%)
Feb 27, 2013
19.30
20.02
19.30
19.80
560,898
+0.45(+2.33%)
Feb 26, 2013
19.38
19.55
19.08
19.35
450,055
-0.18(-0.92%)
Feb 22, 2013
20.34
20.56
18.82
19.53
1,631,679
-0.59(-2.93%)
Feb 21, 2013
22.01
22.08
19.78
20.12
1,607,828
-2.05(-9.25%)
Feb 20, 2013
21.73
22.47
21.61
22.17
1,654,671
+0.36(+1.65%)
Feb 19, 2013
22.04
22.04
20.79
21.81
1,670,994
+0.06(+0.28%)
Feb 15, 2013
23.64
23.75
21.57
21.75
3,464,255
+0.87(+4.17%)
Feb 14, 2013
21.56
21.57
20.47
20.88
1,552,340
-0.62(-2.88%)
Feb 13, 2013
21.33
21.63
21.16
21.50
774,974
+0.30(+1.42%)
Feb 12, 2013
21.34
21.56
20.94
21.20
944,102
+0.03(+0.14%)
Feb 11, 2013
20.35
21.22
20.05
21.17
1,003,271
+0.91(+4.49%)
Feb 08, 2013
20.08
20.47
20.00
20.26
699,377
+0.27(+1.35%)
Feb 07, 2013
20.00
20.18
19.32
19.99
657,127
+0.09(+0.45%)
Feb 06, 2013
18.87
20.30
18.79
19.90
1,383,373
+0.30(+1.53%)
Feb 04, 2013
20.95
21.05
19.44
19.60
939,133
-1.35(-6.44%)
Feb 01, 2013
20.22
21.42
20.14
20.95
1,070,201
+0.92(+4.59%)
Jan 31, 2013
20.28
20.44
19.76
20.03
720,574
-0.33(-1.62%)
Jan 30, 2013
20.58
21.19
20.25
20.36
793,611
-0.16(-0.78%)
Jan 29, 2013
21.75
21.92
20.25
20.52
1,859,529
-0.84(-3.93%)
Jan 28, 2013
22.16
22.20
21.30
21.36
1,068,323
-0.85(-3.83%)
Jan 25, 2013
23.10
23.40
21.85
22.21
1,807,759
-0.92(-3.98%)
Jan 24, 2013
23.94
24.39
22.93
23.13
753,780
-0.84(-3.50%)
Jan 23, 2013
24.99
24.99
22.81
23.97
2,280,082
-2.29(-8.72%)
Jan 22, 2013
27.40
27.64
25.84
26.26
664,133
-1.13(-4.13%)
Jan 18, 2013
27.28
27.68
26.93
27.39
509,859
+0.22(+0.81%)
Jan 17, 2013
25.96
27.20
25.75
27.17
965,104
+1.47(+5.72%)
Jan 16, 2013
26.36
26.57
25.42
25.70
369,334
-0.73(-2.76%)
Jan 15, 2013
26.06
26.50
25.11
26.43
649,591
+0.31(+1.19%)
Jan 14, 2013
25.78
26.34
25.53
26.12
280,278
+0.40(+1.56%)
Jan 11, 2013
25.28
26.19
25.25
25.72
788,551
+0.46(+1.82%)
Jan 10, 2013
27.69
27.86
25.00
25.26
1,419,380
-2.26(-8.21%)
Jan 09, 2013
28.08
28.23
27.10
27.52
437,641
-0.54(-1.92%)
Jan 08, 2013
27.97
29.13
27.84
28.06
635,019
+0.22(+0.79%)
Jan 07, 2013
26.26
27.84
26.26
27.84
627,871
+1.61(+6.14%)
Jan 04, 2013
27.15
27.35
25.38
26.23
898,863
-0.88(-3.25%)
Jan 03, 2013
27.92
27.92
26.57
27.11
541,439
-0.83(-2.97%)
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
.