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 (%)
Apr 30, 2014
24.56
24.89
24.14
24.39
507,174
-0.41(-1.65%)
Apr 29, 2014
24.47
24.92
24.31
24.80
478,492
+0.41(+1.68%)
Apr 28, 2014
24.53
25.05
23.87
24.39
548,912
-0.11(-0.45%)
Apr 25, 2014
25.04
25.52
24.49
24.50
437,646
-0.64(-2.55%)
Apr 24, 2014
25.42
25.49
24.52
25.14
456,965
-0.25(-0.98%)
Apr 23, 2014
25.36
25.55
25.05
25.39
282,583
-0.06(-0.24%)
Apr 22, 2014
25.06
25.78
24.94
25.45
299,200
+0.14(+0.55%)
Apr 21, 2014
25.22
25.58
25.12
25.31
239,577
+0.04(+0.16%)
Apr 17, 2014
25.33
25.27
25.27
25.27
305,600
-0.18(-0.71%)
Apr 16, 2014
25.42
25.82
25.00
25.45
322,289
+0.12(+0.47%)
Apr 15, 2014
24.51
25.39
24.15
25.33
490,424
+0.84(+3.43%)
Apr 14, 2014
24.08
24.75
23.96
24.49
334,030
+0.49(+2.04%)
Apr 11, 2014
24.69
24.69
23.62
24.00
885,053
-1.37(-5.40%)
Apr 10, 2014
26.08
26.25
25.18
25.37
393,459
-0.71(-2.72%)
Apr 09, 2014
25.86
26.34
25.80
26.08
429,106
+0.24(+0.93%)
Apr 08, 2014
25.74
26.27
25.60
25.84
399,772
+0.08(+0.31%)
Apr 07, 2014
25.86
26.17
25.28
25.76
543,870
-0.23(-0.88%)
Apr 04, 2014
26.61
26.78
25.42
25.99
680,189
-0.41(-1.55%)
Apr 03, 2014
26.60
26.99
25.99
26.40
454,942
-0.22(-0.83%)
Apr 02, 2014
28.00
28.28
26.54
26.62
1,530,526
-1.77(-6.23%)
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
.