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, 2018
94.61
97.03
94.61
96.87
753,815
+2.38(+2.52%)
Apr 27, 2018
93.97
96.25
91.70
94.49
1,561,416
+4.34(+4.81%)
Apr 26, 2018
89.50
91.13
88.12
90.15
1,076,067
+1.57(+1.77%)
Apr 25, 2018
89.12
90.04
87.11
88.58
568,507
-0.94(-1.05%)
Apr 24, 2018
90.53
90.80
88.00
89.52
561,893
-0.21(-0.23%)
Apr 23, 2018
89.87
90.62
88.17
89.73
481,586
+0.08(+0.09%)
Apr 20, 2018
90.48
91.36
88.37
89.65
541,847
-0.95(-1.05%)
Apr 19, 2018
89.53
90.73
89.24
90.60
632,828
+0.88(+0.98%)
Apr 18, 2018
88.80
90.01
88.47
89.72
623,850
+0.92(+1.04%)
Apr 17, 2018
87.72
88.97
87.25
88.80
598,064
+1.60(+1.83%)
Apr 16, 2018
84.75
87.52
82.51
87.20
1,313,011
+0.73(+0.84%)
Apr 13, 2018
89.94
89.94
85.51
86.47
1,116,336
-3.49(-3.88%)
Apr 12, 2018
91.50
93.22
89.92
89.96
1,366,446
-4.04(-4.30%)
Apr 11, 2018
94.34
95.00
93.68
94.00
299,308
-0.93(-0.98%)
Apr 10, 2018
93.96
95.55
92.27
94.93
362,103
+1.83(+1.97%)
Apr 09, 2018
93.50
94.39
92.34
93.10
358,338
+0.28(+0.30%)
Apr 06, 2018
93.40
94.18
92.02
92.82
400,530
-1.63(-1.73%)
Apr 05, 2018
94.72
95.41
93.03
94.45
437,864
+0.19(+0.20%)
Apr 04, 2018
91.16
94.56
90.98
94.26
310,446
+1.61(+1.74%)
Apr 03, 2018
91.95
92.95
90.69
92.65
502,689
+1.41(+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
.