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, 2015
77.15
80.14
75.62
78.45
1,689,747
+9.32(+13.48%)
Jul 30, 2015
69.73
71.19
68.48
69.13
1,372,462
-0.82(-1.17%)
Jul 29, 2015
71.61
73.40
69.90
69.95
668,457
-1.66(-2.32%)
Jul 28, 2015
71.85
72.27
67.62
71.61
889,439
-0.02(-0.03%)
Jul 27, 2015
74.50
74.67
71.00
71.63
470,894
-3.52(-4.68%)
Jul 24, 2015
74.84
76.22
74.67
75.15
364,300
+0.54(+0.72%)
Jul 23, 2015
73.52
75.07
73.16
74.61
331,763
+1.73(+2.37%)
Jul 22, 2015
72.98
73.90
72.03
72.88
301,240
-0.16(-0.22%)
Jul 21, 2015
74.38
74.93
71.51
73.04
405,416
-1.49(-2.00%)
Jul 20, 2015
73.89
76.27
73.75
74.53
522,852
+0.92(+1.25%)
Jul 17, 2015
73.90
74.90
72.37
73.61
314,516
+0.10(+0.14%)
Jul 16, 2015
72.39
74.63
72.39
73.51
351,210
+1.45(+2.01%)
Jul 15, 2015
73.17
73.74
72.00
72.06
202,143
-1.20(-1.64%)
Jul 14, 2015
73.06
73.56
72.13
73.26
192,856
+0.22(+0.30%)
Jul 13, 2015
72.58
73.24
72.21
73.04
306,405
+1.55(+2.17%)
Jul 10, 2015
71.00
72.40
70.38
71.49
193,197
+0.90(+1.27%)
Jul 09, 2015
70.80
71.65
70.19
70.59
189,317
+0.92(+1.32%)
Jul 08, 2015
68.50
70.30
68.50
69.67
189,351
+0.30(+0.43%)
Jul 07, 2015
70.06
70.06
68.06
69.37
252,315
-0.54(-0.77%)
Jul 06, 2015
69.02
71.18
68.67
69.91
305,872
-0.01(-0.01%)
Jul 02, 2015
71.40
69.92
69.92
69.92
275,600
-1.23(-1.73%)
Jul 01, 2015
70.39
71.35
70.39
71.15
300,954
+1.36(+1.95%)
Jun 30, 2015
68.83
70.04
68.83
69.79
422,333
+1.30(+1.90%)
Jun 29, 2015
68.67
69.48
67.44
68.49
325,214
-1.28(-1.83%)
Jun 26, 2015
71.18
71.23
69.26
69.77
429,579
-1.26(-1.77%)
Jun 25, 2015
70.84
71.25
70.13
71.03
201,155
+0.50(+0.71%)
Jun 24, 2015
71.40
71.52
68.85
70.53
285,982
-0.90(-1.26%)
Jun 23, 2015
70.22
71.47
69.36
71.43
346,871
+1.63(+2.34%)
Jun 22, 2015
68.58
70.79
68.58
69.80
518,450
+1.66(+2.44%)
Jun 19, 2015
67.64
68.25
66.75
68.14
454,347
+0.54(+0.80%)
Jun 18, 2015
67.17
67.74
66.19
67.60
409,733
+0.97(+1.46%)
Jun 17, 2015
66.38
67.98
66.16
66.63
372,039
+0.58(+0.88%)
Jun 16, 2015
65.42
66.50
64.60
66.05
330,025
+0.45(+0.69%)
Jun 15, 2015
64.91
66.19
64.00
65.60
226,116
+0.69(+1.06%)
Jun 12, 2015
64.53
65.22
64.00
64.91
179,852
-0.10(-0.15%)
Jun 11, 2015
65.51
65.56
64.82
65.01
195,574
-0.31(-0.47%)
Jun 10, 2015
65.70
67.78
64.92
65.32
555,479
+0.07(+0.11%)
Jun 09, 2015
65.22
65.83
63.22
65.25
506,137
+0.20(+0.31%)
Jun 08, 2015
65.53
66.07
64.84
65.05
237,458
-0.38(-0.58%)
Jun 05, 2015
63.81
66.29
63.40
65.43
416,987
+1.56(+2.44%)
Jun 04, 2015
63.99
65.30
63.50
63.87
312,584
-0.56(-0.87%)
Jun 03, 2015
63.87
64.73
63.60
64.43
194,944
+0.60(+0.94%)
Jun 02, 2015
64.40
64.99
63.54
63.83
287,805
-0.67(-1.04%)
Jun 01, 2015
63.66
65.34
62.45
64.50
417,278
+1.28(+2.02%)
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%)
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
.