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 (%)
May 31, 2012
16.01
16.48
15.89
16.25
1,102,217
+0.24(+1.50%)
May 30, 2012
16.04
16.38
15.71
16.01
162,134
-0.41(-2.50%)
May 29, 2012
15.90
16.69
14.92
16.42
320,567
+0.87(+5.59%)
May 25, 2012
15.50
15.59
15.30
15.55
124,490
+0.20(+1.30%)
May 24, 2012
15.60
15.73
15.12
15.35
356,254
+0.18(+1.19%)
May 23, 2012
15.15
15.30
14.87
15.17
137,254
-0.05(-0.33%)
May 22, 2012
15.25
15.50
15.06
15.22
117,201
+0.03(+0.20%)
May 21, 2012
15.06
15.32
14.30
15.19
154,145
+0.11(+0.73%)
May 18, 2012
15.51
15.58
14.93
15.08
96,192
-0.30(-1.95%)
May 17, 2012
15.30
15.54
15.21
15.38
135,795
+0.05(+0.33%)
May 16, 2012
15.49
15.71
15.15
15.33
147,501
-0.01(-0.07%)
May 15, 2012
15.13
15.43
14.50
15.34
185,433
+0.25(+1.66%)
May 14, 2012
15.35
15.38
15.05
15.09
79,642
-0.31(-2.01%)
May 11, 2012
15.42
15.55
15.25
15.40
71,542
-0.04(-0.26%)
May 10, 2012
15.40
15.58
15.29
15.44
72,558
+0.04(+0.26%)
May 09, 2012
15.37
15.60
15.28
15.40
107,154
-0.06(-0.39%)
May 08, 2012
15.33
15.63
15.25
15.46
95,242
+0.13(+0.85%)
May 07, 2012
15.39
15.80
15.10
15.33
420,576
-0.24(-1.54%)
May 04, 2012
15.07
15.65
14.03
15.57
285,199
+0.21(+1.37%)
May 03, 2012
13.61
15.50
13.60
15.36
724,081
+2.60(+20.38%)
May 02, 2012
13.00
13.00
12.57
12.76
89,805
-0.39(-2.97%)
May 01, 2012
12.90
13.60
12.71
13.15
102,571
+0.19(+1.47%)
Apr 30, 2012
12.79
13.19
12.73
12.96
51,344
+0.06(+0.47%)
Apr 27, 2012
13.11
13.24
12.71
12.90
43,727
-0.27(-2.05%)
Apr 26, 2012
13.14
13.41
13.01
13.17
176,189
+0.05(+0.38%)
Apr 25, 2012
12.86
13.21
12.82
13.12
92,342
+0.42(+3.31%)
Apr 24, 2012
12.13
13.25
12.13
12.70
255,123
+0.69(+5.75%)
Apr 23, 2012
11.98
12.21
11.81
12.01
104,946
-0.19(-1.56%)
Apr 20, 2012
12.20
12.42
12.00
12.20
55,461
+0.20(+1.67%)
Apr 19, 2012
11.87
12.19
11.73
12.00
73,159
-0.10(-0.83%)
Apr 18, 2012
11.83
12.13
11.71
12.10
46,346
+0.21(+1.77%)
Apr 17, 2012
12.01
12.20
11.69
11.89
90,914
-0.17(-1.41%)
Apr 16, 2012
11.99
12.10
11.53
12.06
55,213
+0.41(+3.52%)
Apr 13, 2012
11.98
11.98
11.44
11.65
48,996
-0.35(-2.92%)
Apr 12, 2012
11.23
12.00
11.12
12.00
87,710
+0.73(+6.48%)
Apr 11, 2012
10.82
11.31
10.80
11.27
24,954
+0.48(+4.45%)
Apr 10, 2012
11.01
11.01
10.75
10.79
68,478
-0.23(-2.09%)
Apr 09, 2012
10.86
11.02
10.77
11.02
46,261
+0.02(+0.18%)
Apr 05, 2012
10.89
11.00
10.89
11.00
22,169
+0.01(+0.09%)
Apr 04, 2012
10.87
10.99
10.83
10.99
90,360
+0.05(+0.46%)
Apr 03, 2012
10.90
10.96
10.65
10.94
49,065
+0.03(+0.27%)
Apr 02, 2012
11.26
11.26
10.59
10.91
163,411
-0.25(-2.24%)
Mar 30, 2012
10.45
11.16
10.45
11.16
115,065
+0.86(+8.35%)
Mar 29, 2012
10.27
10.45
10.00
10.30
135,014
-0.10(-0.96%)
Mar 28, 2012
10.62
10.65
10.24
10.40
157,529
-0.20(-1.89%)
Mar 27, 2012
10.50
10.80
10.41
10.60
114,942
+0.14(+1.34%)
Mar 26, 2012
10.88
10.93
10.40
10.46
69,510
-0.24(-2.24%)
Mar 23, 2012
10.50
10.77
10.45
10.70
62,064
+0.26(+2.49%)
Mar 22, 2012
10.41
10.51
10.25
10.44
42,779
-0.02(-0.19%)
Mar 21, 2012
10.32
10.59
10.30
10.46
77,878
+0.21(+2.05%)
Mar 20, 2012
10.44
10.44
10.09
10.25
82,505
-0.28(-2.66%)
Mar 19, 2012
9.930
10.54
9.930
10.53
67,787
+0.38(+3.74%)
Mar 16, 2012
10.07
10.20
9.910
10.15
195,665
+0.06(+0.59%)
Mar 15, 2012
9.000
10.10
9.000
10.09
322,703
+1.07(+11.86%)
Mar 14, 2012
9.080
9.080
8.970
9.020
92,914
-0.04(-0.44%)
Mar 13, 2012
9.030
9.060
8.940
9.060
288,787
+0.05(+0.55%)
Mar 12, 2012
8.870
9.100
8.830
9.010
85,480
+0.09(+1.01%)
Mar 09, 2012
8.850
8.966
8.830
8.920
40,984
+0.07(+0.79%)
Mar 08, 2012
8.730
8.880
8.660
8.850
24,124
+0.15(+1.72%)
Mar 07, 2012
8.600
8.710
8.600
8.700
12,737
+0.10(+1.16%)
Mar 06, 2012
8.680
8.680
8.500
8.600
46,192
-0.14(-1.60%)
Mar 05, 2012
7.780
8.850
7.780
8.740
79,881
-0.06(-0.68%)
Mar 02, 2012
8.250
8.800
8.250
8.800
117,680
+0.59(+7.19%)
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
.