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 (%)
Jul 31, 2012
20.90
20.93
20.40
20.50
545,838
-0.35(-1.68%)
Jul 30, 2012
20.20
20.91
19.76
20.85
370,532
+0.80(+3.99%)
Jul 27, 2012
19.54
20.05
19.49
20.05
290,715
+0.58(+2.98%)
Jul 26, 2012
19.75
19.88
19.15
19.47
157,361
-0.08(-0.41%)
Jul 25, 2012
20.02
20.02
19.50
19.55
174,528
-0.34(-1.71%)
Jul 24, 2012
19.71
19.97
19.52
19.89
350,915
+0.29(+1.48%)
Jul 23, 2012
19.50
19.64
19.07
19.60
219,932
-0.14(-0.71%)
Jul 20, 2012
19.12
19.76
18.83
19.74
263,065
+0.49(+2.55%)
Jul 19, 2012
19.20
19.63
19.06
19.25
287,303
+0.22(+1.16%)
Jul 18, 2012
18.07
19.10
18.07
19.03
328,183
+0.98(+5.43%)
Jul 17, 2012
18.20
18.47
17.87
18.05
176,306
-0.07(-0.39%)
Jul 16, 2012
18.58
18.75
18.01
18.12
161,809
-0.44(-2.37%)
Jul 13, 2012
18.21
19.14
18.15
18.56
204,910
+0.51(+2.83%)
Jul 12, 2012
18.97
18.97
17.53
18.05
393,288
-0.90(-4.75%)
Jul 11, 2012
18.56
19.70
18.56
18.95
302,189
+0.50(+2.71%)
Jul 10, 2012
20.54
20.54
18.44
18.45
492,810
-1.10(-5.63%)
Jul 09, 2012
19.77
19.77
19.07
19.55
405,941
+0.52(+2.73%)
Jul 06, 2012
19.23
19.38
18.84
19.03
320,431
-0.20(-1.04%)
Jul 05, 2012
18.60
19.39
18.48
19.23
341,560
+0.63(+3.39%)
Jul 03, 2012
18.43
18.61
18.15
18.60
238,588
+0.21(+1.14%)
Jul 02, 2012
18.00
18.43
17.88
18.39
503,653
+0.39(+2.17%)
Jun 29, 2012
18.12
18.12
17.86
18.00
763,388
+0.25(+1.41%)
Jun 28, 2012
17.73
18.15
17.19
17.75
3,034,218
+0.72(+4.23%)
Jun 27, 2012
16.47
17.17
16.47
17.03
458,921
+0.67(+4.10%)
Jun 26, 2012
15.77
16.45
15.45
16.36
246,080
+0.63(+4.01%)
Jun 25, 2012
15.60
15.97
14.84
15.73
222,510
-0.56(-3.44%)
Jun 22, 2012
15.52
16.64
15.41
16.29
2,055,070
+0.79(+5.10%)
Jun 21, 2012
16.44
16.73
15.00
15.50
377,294
-0.95(-5.78%)
Jun 20, 2012
17.10
17.10
16.39
16.45
154,560
-0.57(-3.35%)
Jun 19, 2012
16.64
17.62
16.62
17.02
464,985
+0.50(+3.03%)
Jun 18, 2012
16.24
16.68
16.00
16.52
198,363
+0.28(+1.72%)
Jun 15, 2012
16.23
16.46
16.16
16.24
248,216
+0.10(+0.62%)
Jun 14, 2012
16.45
16.58
16.02
16.14
150,073
-0.31(-1.88%)
Jun 13, 2012
16.43
16.63
16.25
16.45
219,194
+0.10(+0.61%)
Jun 12, 2012
16.41
16.73
16.06
16.35
198,046
+0.05(+0.31%)
Jun 11, 2012
16.26
16.78
16.26
16.30
349,331
+0.36(+2.26%)
Jun 08, 2012
16.53
16.70
15.31
15.94
503,347
-1.14(-6.67%)
Jun 07, 2012
16.98
17.39
16.85
17.08
306,085
+0.43(+2.58%)
Jun 06, 2012
15.94
16.87
15.90
16.65
455,014
+0.70(+4.39%)
Jun 05, 2012
15.95
16.22
15.77
15.95
148,455
+0.06(+0.38%)
Jun 04, 2012
15.80
16.28
15.78
15.89
249,461
+0.24(+1.53%)
Jun 01, 2012
15.62
16.00
15.37
15.65
217,759
-0.60(-3.69%)
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%)
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
.