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, 2017
109.07
110.87
108.45
109.91
257,648
+1.42(+1.31%)
Jun 29, 2017
111.06
111.06
105.78
108.49
321,311
-3.16(-2.83%)
Jun 28, 2017
111.00
111.72
109.11
111.65
158,433
+1.14(+1.03%)
Jun 27, 2017
112.09
113.74
109.87
110.51
326,695
-1.95(-1.73%)
Jun 26, 2017
113.63
113.97
111.52
112.46
210,995
-0.21(-0.19%)
Jun 23, 2017
111.67
113.57
111.55
112.67
243,494
+0.84(+0.75%)
Jun 22, 2017
110.84
112.13
109.15
111.83
226,045
+1.16(+1.05%)
Jun 21, 2017
111.24
112.04
110.09
110.67
214,772
+0.25(+0.23%)
Jun 20, 2017
112.40
113.34
110.34
110.42
171,467
-2.06(-1.83%)
Jun 19, 2017
112.65
112.79
111.54
112.48
159,558
+1.25(+1.12%)
Jun 16, 2017
110.97
112.72
110.81
111.23
293,345
-0.51(-0.46%)
Jun 15, 2017
109.45
111.79
108.67
111.74
208,840
+1.03(+0.93%)
Jun 14, 2017
111.72
112.47
108.78
110.71
268,211
-0.23(-0.21%)
Jun 13, 2017
108.53
110.96
108.51
110.94
365,765
+3.32(+3.08%)
Jun 12, 2017
106.52
108.27
100.31
107.62
472,508
+0.24(+0.22%)
Jun 09, 2017
112.67
113.51
105.85
107.38
350,110
-5.24(-4.65%)
Jun 08, 2017
113.10
113.28
111.47
112.62
154,781
-0.26(-0.23%)
Jun 07, 2017
112.27
113.10
111.73
112.88
135,813
+0.60(+0.53%)
Jun 06, 2017
112.72
113.45
112.12
112.28
182,460
-0.42(-0.37%)
Jun 05, 2017
113.10
113.75
112.40
112.70
156,869
-0.94(-0.83%)
Jun 02, 2017
110.75
114.38
110.09
113.64
348,512
+3.26(+2.95%)
Jun 01, 2017
109.56
110.41
108.81
110.38
261,105
+0.82(+0.75%)
May 31, 2017
110.00
110.00
107.75
109.56
204,379
+0.21(+0.19%)
May 30, 2017
110.61
110.94
109.24
109.35
197,380
-1.46(-1.32%)
May 26, 2017
109.77
110.87
108.64
110.81
154,593
+0.56(+0.51%)
May 25, 2017
110.19
110.81
109.17
110.25
174,746
+0.64(+0.58%)
May 24, 2017
109.02
109.82
108.28
109.61
229,426
+0.92(+0.85%)
May 23, 2017
109.81
111.00
108.24
108.69
266,454
-0.89(-0.81%)
May 22, 2017
108.22
110.14
108.03
109.58
215,033
+1.59(+1.47%)
May 19, 2017
107.74
109.67
107.39
107.99
278,471
+0.78(+0.73%)
May 18, 2017
106.54
108.23
105.55
107.21
272,380
+0.61(+0.57%)
May 17, 2017
107.91
109.07
106.16
106.60
321,740
-3.12(-2.84%)
May 16, 2017
107.99
109.92
106.95
109.72
339,015
+1.00(+0.92%)
May 15, 2017
108.11
112.41
108.02
108.72
425,065
+1.64(+1.53%)
May 12, 2017
106.87
107.83
105.68
107.08
191,596
+0.55(+0.52%)
May 11, 2017
106.23
106.77
105.70
106.53
139,747
-0.40(-0.37%)
May 10, 2017
104.62
107.24
104.62
106.93
234,318
+2.00(+1.91%)
May 09, 2017
105.63
105.65
104.49
104.93
201,372
-0.62(-0.59%)
May 08, 2017
106.91
107.45
105.15
105.55
343,648
-1.98(-1.84%)
May 05, 2017
105.59
107.77
105.59
107.53
288,048
+1.79(+1.69%)
May 04, 2017
103.97
105.89
103.11
105.74
209,344
+1.76(+1.69%)
May 03, 2017
104.16
104.42
102.66
103.98
180,230
-0.27(-0.26%)
May 02, 2017
104.19
104.98
103.32
104.25
354,940
-0.09(-0.09%)
May 01, 2017
102.33
105.20
101.47
104.34
630,200
+2.58(+2.54%)
Apr 28, 2017
104.82
104.82
98.68
101.76
1,900,209
-8.96(-8.09%)
Apr 27, 2017
109.25
110.94
108.14
110.72
685,263
+1.55(+1.42%)
Apr 26, 2017
110.81
110.88
109.15
109.17
376,584
-1.87(-1.68%)
Apr 25, 2017
110.23
112.77
109.98
111.04
335,669
+0.94(+0.85%)
Apr 24, 2017
109.66
110.22
109.03
110.10
309,057
+1.78(+1.64%)
Apr 21, 2017
109.13
110.45
108.22
108.32
303,147
-0.43(-0.40%)
Apr 20, 2017
107.08
108.88
106.64
108.75
510,291
+1.93(+1.81%)
Apr 19, 2017
105.11
107.10
104.98
106.82
312,575
+1.94(+1.85%)
Apr 18, 2017
103.98
104.96
103.50
104.88
119,414
+0.42(+0.40%)
Apr 17, 2017
103.54
104.46
103.47
104.46
172,415
+1.07(+1.03%)
Apr 13, 2017
102.99
104.52
102.94
103.39
205,982
+0.26(+0.25%)
Apr 12, 2017
103.98
104.27
103.06
103.13
243,066
-0.79(-0.76%)
Apr 11, 2017
103.39
103.98
102.50
103.92
232,598
+0.42(+0.41%)
Apr 10, 2017
103.60
104.21
103.33
103.50
201,128
+0.00(+0.00%)
Apr 07, 2017
103.41
104.46
103.19
103.50
249,739
+0.00(+0.00%)
Apr 06, 2017
103.31
103.72
102.65
103.50
307,610
+0.28(+0.27%)
Apr 05, 2017
104.00
104.86
102.91
103.22
373,459
-0.70(-0.67%)
Apr 04, 2017
102.60
104.00
102.28
103.92
406,936
+1.45(+1.42%)
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
.