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 29, 2015
63.22
63.76
62.70
63.22
226,290
-0.19(-0.30%)
May 28, 2015
62.53
63.60
62.08
63.41
228,920
+0.68(+1.08%)
May 27, 2015
61.72
62.85
61.45
62.73
302,620
+0.83(+1.34%)
May 26, 2015
62.28
62.33
61.32
61.90
268,443
-0.69(-1.10%)
May 22, 2015
62.15
62.59
62.59
62.59
363,600
+0.49(+0.79%)
May 21, 2015
63.19
63.97
61.91
62.10
296,877
-1.01(-1.60%)
May 20, 2015
62.95
63.79
62.25
63.11
228,984
+0.11(+0.17%)
May 19, 2015
63.01
63.92
62.11
63.00
357,477
+0.08(+0.13%)
May 18, 2015
62.12
63.75
61.61
62.92
436,373
+0.80(+1.29%)
May 15, 2015
62.50
63.07
61.83
62.12
373,618
-0.38(-0.61%)
May 14, 2015
61.41
62.68
60.65
62.50
327,940
+1.56(+2.56%)
May 13, 2015
61.47
61.63
60.26
60.94
265,503
-0.42(-0.68%)
May 12, 2015
60.01
61.53
57.77
61.36
565,395
+0.98(+1.62%)
May 11, 2015
61.52
61.86
60.31
60.38
430,554
-0.96(-1.57%)
May 08, 2015
62.07
62.86
61.26
61.34
231,329
-0.12(-0.20%)
May 07, 2015
61.02
62.42
61.02
61.46
484,537
+0.28(+0.46%)
May 06, 2015
61.36
62.00
60.69
61.18
310,106
+0.18(+0.30%)
May 05, 2015
63.94
64.15
60.01
61.00
1,335,022
-3.65(-5.65%)
May 04, 2015
66.76
66.98
63.39
64.65
647,610
-2.23(-3.33%)
May 01, 2015
60.99
67.00
60.70
66.88
2,198,168
+11.88(+21.60%)
Apr 30, 2015
57.17
57.73
54.93
55.00
398,408
-2.66(-4.61%)
Apr 29, 2015
58.31
58.50
56.49
57.66
228,654
-0.81(-1.39%)
Apr 28, 2015
58.05
59.19
56.95
58.47
164,970
+0.68(+1.18%)
Apr 27, 2015
57.89
58.17
57.51
57.79
221,261
+0.04(+0.07%)
Apr 24, 2015
57.23
57.89
56.97
57.75
232,345
+0.69(+1.21%)
Apr 23, 2015
56.70
57.32
56.65
57.06
144,136
+0.06(+0.11%)
Apr 22, 2015
57.68
57.68
56.39
57.00
103,938
-0.45(-0.78%)
Apr 21, 2015
57.37
57.60
57.19
57.45
147,076
+0.49(+0.86%)
Apr 20, 2015
55.91
57.18
55.86
56.96
137,909
+1.27(+2.28%)
Apr 17, 2015
56.69
56.76
55.18
55.69
361,310
-1.70(-2.96%)
Apr 16, 2015
57.35
57.75
57.23
57.39
56,911
-0.10(-0.17%)
Apr 15, 2015
56.97
58.61
56.97
57.49
341,975
+0.72(+1.27%)
Apr 14, 2015
58.53
58.94
56.73
56.77
223,651
-1.80(-3.07%)
Apr 13, 2015
57.86
58.83
57.86
58.57
161,087
+0.69(+1.19%)
Apr 10, 2015
58.06
58.06
57.21
57.88
118,948
+0.31(+0.54%)
Apr 09, 2015
57.81
58.10
56.41
57.57
200,237
-0.39(-0.67%)
Apr 08, 2015
57.16
58.56
57.15
57.96
202,468
+0.94(+1.65%)
Apr 07, 2015
58.18
58.40
56.65
57.02
586,641
-0.95(-1.64%)
Apr 06, 2015
56.68
58.54
56.36
57.97
403,326
+0.85(+1.49%)
Apr 02, 2015
55.47
57.12
57.12
57.12
435,700
+1.75(+3.16%)
Apr 01, 2015
55.31
55.58
54.60
55.37
218,624
+0.06(+0.11%)
Mar 31, 2015
54.59
55.44
53.92
55.31
217,723
+0.28(+0.51%)
Mar 30, 2015
54.74
55.23
54.64
55.03
97,440
+0.41(+0.75%)
Mar 27, 2015
53.62
54.76
53.26
54.62
141,025
+0.98(+1.83%)
Mar 26, 2015
53.15
54.38
52.38
53.64
184,887
+0.45(+0.85%)
Mar 25, 2015
55.11
55.58
53.03
53.19
274,600
-2.09(-3.78%)
Mar 24, 2015
55.21
57.36
55.19
55.28
429,146
-0.02(-0.04%)
Mar 23, 2015
55.70
56.26
55.27
55.30
278,276
-0.53(-0.95%)
Mar 20, 2015
55.31
55.92
54.69
55.83
322,405
+0.93(+1.69%)
Mar 19, 2015
54.90
55.33
54.52
54.90
212,157
-0.27(-0.49%)
Mar 18, 2015
53.72
55.30
53.19
55.17
300,793
+1.38(+2.57%)
Mar 17, 2015
53.25
53.95
53.16
53.79
133,964
+0.40(+0.75%)
Mar 16, 2015
52.96
53.59
52.57
53.39
224,423
+0.59(+1.12%)
Mar 13, 2015
53.28
53.52
51.96
52.80
158,755
-0.49(-0.92%)
Mar 12, 2015
51.78
53.34
51.02
53.29
462,817
+2.02(+3.94%)
Mar 11, 2015
50.53
51.92
50.53
51.27
232,093
+0.80(+1.59%)
Mar 10, 2015
51.26
51.44
50.32
50.47
245,244
-1.21(-2.34%)
Mar 09, 2015
51.38
52.06
51.31
51.68
298,713
+0.28(+0.54%)
Mar 06, 2015
51.76
52.61
51.32
51.40
265,636
-0.66(-1.27%)
Mar 05, 2015
51.95
52.55
51.80
52.06
254,262
+0.07(+0.13%)
Mar 04, 2015
52.12
52.66
51.86
51.99
298,489
-0.56(-1.07%)
Mar 03, 2015
53.30
53.30
51.88
52.55
274,869
-1.02(-1.90%)
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
.