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 (%)
Jun 30, 2016
89.09
91.68
89.09
91.65
513,633
+2.56(+2.87%)
Jun 29, 2016
87.02
89.30
86.51
89.09
602,417
+2.92(+3.39%)
Jun 28, 2016
84.26
87.10
82.89
86.17
427,359
+3.39(+4.10%)
Jun 27, 2016
83.06
83.88
81.49
82.78
379,488
-1.36(-1.62%)
Jun 24, 2016
84.69
87.04
84.06
84.14
350,372
-3.39(-3.87%)
Jun 23, 2016
87.66
88.23
86.84
87.53
225,920
+0.72(+0.83%)
Jun 22, 2016
86.57
87.78
85.51
86.81
228,662
+0.03(+0.03%)
Jun 21, 2016
86.39
88.14
86.14
86.78
312,108
+0.60(+0.70%)
Jun 20, 2016
86.06
87.48
85.44
86.18
315,144
+1.40(+1.65%)
Jun 17, 2016
85.64
85.64
84.02
84.78
563,275
-0.71(-0.83%)
Jun 16, 2016
85.00
85.67
83.63
85.49
251,129
+0.14(+0.16%)
Jun 15, 2016
84.42
86.12
84.22
85.35
293,734
+1.12(+1.33%)
Jun 14, 2016
82.94
84.82
82.50
84.23
239,700
+0.91(+1.09%)
Jun 13, 2016
83.76
85.14
83.11
83.32
212,451
-0.81(-0.96%)
Jun 10, 2016
85.63
85.65
83.50
84.13
336,802
-2.87(-3.30%)
Jun 09, 2016
85.42
87.30
85.14
87.00
321,529
+0.93(+1.08%)
Jun 08, 2016
84.80
86.33
84.41
86.07
224,748
+1.13(+1.33%)
Jun 07, 2016
85.10
85.10
83.54
84.94
250,878
-0.21(-0.25%)
Jun 06, 2016
84.11
85.84
84.07
85.15
226,470
+0.82(+0.97%)
Jun 03, 2016
84.59
84.59
83.15
84.33
257,978
-0.42(-0.50%)
Jun 02, 2016
84.15
84.98
84.15
84.75
250,657
+0.15(+0.18%)
Jun 01, 2016
84.23
85.07
83.84
84.60
301,479
-0.11(-0.13%)
May 31, 2016
84.48
84.99
84.10
84.71
218,265
+0.25(+0.30%)
May 27, 2016
83.03
84.46
84.46
84.46
225,600
+0.71(+0.85%)
May 26, 2016
84.00
84.11
83.11
83.75
229,346
+0.09(+0.11%)
May 25, 2016
84.85
85.54
83.48
83.66
330,974
-1.19(-1.40%)
May 24, 2016
82.66
85.60
82.24
84.85
506,693
+2.57(+3.12%)
May 23, 2016
81.31
82.87
80.50
82.28
424,870
+1.30(+1.61%)
May 20, 2016
79.32
81.78
78.78
80.98
416,805
+2.21(+2.81%)
May 19, 2016
78.32
79.21
77.90
78.77
480,141
+0.17(+0.22%)
May 18, 2016
78.20
79.17
76.63
78.60
507,308
+0.28(+0.36%)
May 17, 2016
82.00
82.00
77.77
78.32
525,976
-4.16(-5.04%)
May 16, 2016
80.33
83.08
79.92
82.48
581,267
+2.12(+2.64%)
May 13, 2016
79.41
82.67
79.07
80.36
668,823
+0.84(+1.06%)
May 12, 2016
79.26
79.88
78.26
79.52
366,135
+0.95(+1.21%)
May 11, 2016
80.02
80.21
78.54
78.57
311,516
-1.81(-2.25%)
May 10, 2016
78.99
80.53
78.03
80.38
418,292
+1.39(+1.76%)
May 09, 2016
75.96
80.88
75.72
78.99
925,151
+2.54(+3.32%)
May 06, 2016
75.54
76.92
74.11
76.45
646,364
+0.30(+0.39%)
May 05, 2016
78.73
79.54
75.98
76.15
559,647
-1.60(-2.06%)
May 04, 2016
79.27
79.71
76.15
77.75
698,522
-1.65(-2.08%)
May 03, 2016
80.87
80.91
78.55
79.40
621,681
-2.28(-2.79%)
May 02, 2016
83.62
84.20
80.05
81.68
1,587,649
-1.92(-2.30%)
Apr 29, 2016
85.33
85.75
78.75
83.60
2,160,766
-6.10(-6.80%)
Apr 28, 2016
92.12
94.20
88.82
89.70
1,062,903
-2.07(-2.26%)
Apr 27, 2016
92.21
93.00
90.38
91.77
382,021
+0.08(+0.09%)
Apr 26, 2016
90.46
92.96
90.42
91.69
421,915
+1.86(+2.07%)
Apr 25, 2016
88.53
91.00
88.53
89.83
303,436
+1.10(+1.24%)
Apr 22, 2016
88.30
89.30
87.04
88.73
296,387
+0.42(+0.48%)
Apr 21, 2016
89.19
89.93
87.60
88.31
294,591
-1.28(-1.43%)
Apr 20, 2016
87.89
90.05
87.42
89.59
359,057
+1.45(+1.65%)
Apr 19, 2016
88.75
89.53
87.79
88.14
312,825
-0.52(-0.59%)
Apr 18, 2016
87.32
88.91
86.82
88.66
279,424
+0.87(+0.99%)
Apr 15, 2016
86.42
88.32
86.42
87.79
311,047
+0.98(+1.13%)
Apr 14, 2016
90.24
90.49
86.68
86.81
494,861
-3.14(-3.49%)
Apr 13, 2016
86.66
90.41
86.66
89.95
519,043
+3.78(+4.39%)
Apr 12, 2016
86.48
86.80
85.17
86.17
596,465
-0.31(-0.36%)
Apr 11, 2016
88.95
88.95
86.38
86.48
489,754
-2.15(-2.43%)
Apr 08, 2016
90.81
91.44
87.92
88.63
325,659
-1.28(-1.42%)
Apr 07, 2016
90.15
91.18
88.94
89.91
525,589
-0.71(-0.78%)
Apr 06, 2016
88.00
90.85
88.00
90.62
329,520
+2.19(+2.48%)
Apr 05, 2016
88.03
89.23
87.53
88.43
285,464
-0.57(-0.64%)
Apr 04, 2016
88.85
90.51
88.30
89.00
285,992
+0.10(+0.11%)
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
.