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 29, 2016
100.44
102.63
91.41
92.11
1,246,213
-6.36(-6.46%)
Jul 28, 2016
98.11
99.18
97.33
98.47
555,714
+0.61(+0.62%)
Jul 27, 2016
97.49
98.48
96.77
97.86
598,605
+0.61(+0.63%)
Jul 26, 2016
98.01
98.46
96.23
97.25
363,901
-0.57(-0.58%)
Jul 25, 2016
98.13
98.48
96.79
97.82
609,428
-0.08(-0.08%)
Jul 22, 2016
96.30
98.36
96.08
97.90
430,974
+1.90(+1.98%)
Jul 21, 2016
97.53
97.84
95.55
96.00
171,090
-1.61(-1.65%)
Jul 20, 2016
97.06
98.40
95.77
97.61
308,053
+1.41(+1.47%)
Jul 19, 2016
95.81
96.77
95.43
96.20
251,214
+0.22(+0.23%)
Jul 18, 2016
96.10
96.61
95.53
95.98
391,570
-0.11(-0.11%)
Jul 15, 2016
96.84
97.34
95.73
96.09
233,957
-0.54(-0.56%)
Jul 14, 2016
96.27
97.21
95.19
96.63
294,316
+1.21(+1.27%)
Jul 13, 2016
96.70
97.13
94.95
95.42
427,509
-0.56(-0.58%)
Jul 12, 2016
97.95
98.56
94.63
95.98
957,431
-1.65(-1.69%)
Jul 11, 2016
95.32
98.79
94.76
97.63
947,180
+3.06(+3.24%)
Jul 08, 2016
96.74
95.73
93.91
94.57
798,787
-1.16(-1.21%)
Jul 07, 2016
94.37
96.81
92.17
95.73
1,560,173
+1.57(+1.67%)
Jul 06, 2016
90.89
97.12
90.25
94.16
1,134,084
+2.28(+2.48%)
Jul 05, 2016
91.10
92.96
90.30
91.88
388,160
-1.03(-1.11%)
Jul 01, 2016
91.64
92.91
92.91
92.91
651,000
+1.26(+1.37%)
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%)
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
.