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 31, 2016
87.87
91.16
87.87
90.64
1,098,334
+2.76(+3.14%)
Mar 30, 2016
87.45
89.38
87.21
87.88
427,837
+0.87(+1.00%)
Mar 29, 2016
83.99
87.94
83.29
87.01
702,475
+2.40(+2.84%)
Mar 28, 2016
84.51
84.75
82.22
84.61
466,564
+0.68(+0.81%)
Mar 24, 2016
82.00
83.93
83.93
83.93
560,400
+1.98(+2.42%)
Mar 23, 2016
82.62
83.13
81.85
81.95
313,699
-0.70(-0.85%)
Mar 22, 2016
83.10
83.95
82.44
82.65
297,209
-0.87(-1.04%)
Mar 21, 2016
83.59
84.13
82.35
83.52
264,814
-0.25(-0.30%)
Mar 18, 2016
83.84
84.50
83.01
83.77
434,999
+0.30(+0.36%)
Mar 17, 2016
82.83
83.83
82.56
83.47
380,850
+0.26(+0.31%)
Mar 16, 2016
81.43
83.61
81.39
83.21
445,829
+1.12(+1.36%)
Mar 15, 2016
82.07
82.44
80.66
82.09
391,008
-0.71(-0.86%)
Mar 14, 2016
82.46
83.63
80.92
82.80
351,477
+0.42(+0.51%)
Mar 11, 2016
83.04
83.72
81.88
82.38
362,492
+0.27(+0.33%)
Mar 10, 2016
84.12
84.62
80.08
82.11
776,629
-1.34(-1.61%)
Mar 09, 2016
85.06
85.99
82.28
83.45
977,517
-0.88(-1.04%)
Mar 08, 2016
85.13
85.99
84.18
84.33
528,857
-1.22(-1.43%)
Mar 07, 2016
85.61
86.09
83.75
85.55
471,802
-0.30(-0.35%)
Mar 04, 2016
85.78
87.26
84.01
85.85
726,429
+0.58(+0.68%)
Mar 03, 2016
84.65
86.00
83.31
85.27
641,086
+0.24(+0.28%)
Mar 02, 2016
84.43
85.15
81.86
85.03
701,731
+1.13(+1.35%)
Mar 01, 2016
85.16
85.16
83.08
83.90
883,045
-0.23(-0.27%)
Feb 29, 2016
85.21
85.62
83.86
84.13
679,458
-0.74(-0.87%)
Feb 26, 2016
86.38
86.50
83.09
84.87
864,267
-0.95(-1.11%)
Feb 25, 2016
85.09
86.88
83.24
85.82
1,159,478
+1.33(+1.57%)
Feb 24, 2016
80.85
85.67
80.18
84.49
1,244,758
+2.32(+2.82%)
Feb 23, 2016
79.62
83.85
79.17
82.17
1,373,070
+2.46(+3.09%)
Feb 22, 2016
82.55
85.04
78.26
79.71
1,678,009
-2.07(-2.53%)
Feb 19, 2016
78.50
82.20
78.30
81.78
1,362,433
+2.81(+3.56%)
Feb 18, 2016
79.74
80.85
78.20
78.97
1,350,043
-0.77(-0.97%)
Feb 17, 2016
75.67
79.88
73.55
79.74
1,830,892
+4.34(+5.76%)
Feb 16, 2016
74.00
75.48
72.69
75.40
1,124,541
+1.79(+2.43%)
Feb 12, 2016
65.67
73.61
73.61
73.61
3,367,300
+11.51(+18.53%)
Feb 11, 2016
59.80
62.98
59.80
62.10
1,361,917
+2.32(+3.88%)
Feb 10, 2016
60.22
61.60
58.84
59.78
1,336,581
+0.42(+0.71%)
Feb 09, 2016
60.57
63.49
57.88
59.36
1,389,707
-3.07(-4.92%)
Feb 08, 2016
63.45
65.57
61.42
62.43
725,933
-2.67(-4.10%)
Feb 05, 2016
72.51
72.70
64.14
65.10
1,743,451
-8.47(-11.51%)
Feb 04, 2016
73.76
74.86
72.02
73.57
720,083
-0.01(-0.01%)
Feb 03, 2016
72.79
74.61
71.35
73.58
688,144
+1.14(+1.57%)
Feb 02, 2016
74.10
75.63
71.41
72.44
884,918
-2.28(-3.05%)
Feb 01, 2016
69.26
75.42
68.56
74.72
1,199,004
+4.89(+7.00%)
Jan 29, 2016
67.60
69.83
67.50
69.83
669,664
+2.51(+3.73%)
Jan 28, 2016
66.54
67.69
65.43
67.32
366,332
+1.01(+1.52%)
Jan 27, 2016
66.39
67.92
65.69
66.31
449,923
-0.35(-0.53%)
Jan 26, 2016
64.42
66.68
63.01
66.66
474,552
+2.40(+3.73%)
Jan 25, 2016
65.44
66.15
63.96
64.26
431,104
-1.52(-2.31%)
Jan 22, 2016
62.68
65.94
62.57
65.78
589,413
+4.13(+6.70%)
Jan 21, 2016
62.64
63.93
60.73
61.65
540,027
-1.01(-1.61%)
Jan 20, 2016
63.31
63.65
59.32
62.66
745,493
-1.76(-2.73%)
Jan 19, 2016
65.33
66.56
63.22
64.42
942,339
-0.91(-1.39%)
Jan 15, 2016
60.85
65.33
65.33
65.33
1,024,500
+2.66(+4.24%)
Jan 14, 2016
60.51
63.44
58.25
62.67
841,719
+2.15(+3.55%)
Jan 13, 2016
63.51
63.89
59.53
60.52
842,602
-2.99(-4.71%)
Jan 12, 2016
63.77
64.35
61.65
63.51
420,789
+0.10(+0.16%)
Jan 11, 2016
63.68
65.34
62.04
63.41
1,233,369
+0.14(+0.22%)
Jan 08, 2016
64.40
64.81
63.09
63.27
616,638
-0.72(-1.13%)
Jan 07, 2016
61.45
64.21
61.11
63.99
718,757
+1.57(+2.52%)
Jan 06, 2016
59.15
62.99
58.81
62.42
873,249
+3.21(+5.42%)
Jan 05, 2016
59.84
60.44
58.53
59.21
613,251
-0.93(-1.55%)
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
.