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 (%)
Aug 29, 2014
34.82
35.80
35.80
35.80
252,400
+1.13(+3.26%)
Aug 28, 2014
34.66
34.91
34.31
34.67
108,926
-0.08(-0.23%)
Aug 27, 2014
35.24
35.44
34.30
34.75
104,903
-0.55(-1.56%)
Aug 26, 2014
34.74
35.38
34.74
35.30
85,186
+0.56(+1.61%)
Aug 25, 2014
35.25
35.43
34.48
34.74
79,168
-0.25(-0.71%)
Aug 22, 2014
34.90
35.11
34.71
34.99
102,127
+0.06(+0.17%)
Aug 21, 2014
34.72
34.98
34.13
34.93
136,668
+0.08(+0.23%)
Aug 20, 2014
35.70
35.70
34.52
34.85
266,774
-0.99(-2.76%)
Aug 19, 2014
34.94
35.97
34.94
35.84
276,898
+0.87(+2.49%)
Aug 18, 2014
34.06
35.02
33.92
34.97
268,055
+1.12(+3.31%)
Aug 15, 2014
33.91
34.22
33.37
33.85
203,870
+0.13(+0.39%)
Aug 14, 2014
35.03
35.08
33.70
33.72
355,754
-1.30(-3.71%)
Aug 13, 2014
34.98
35.15
34.59
35.02
199,425
+0.08(+0.23%)
Aug 12, 2014
34.41
35.82
33.96
34.94
519,466
+0.45(+1.30%)
Aug 11, 2014
34.30
34.92
34.01
34.49
421,682
+0.33(+0.97%)
Aug 08, 2014
33.63
34.66
33.17
34.16
332,501
+0.67(+2.00%)
Aug 07, 2014
33.68
34.58
33.16
33.49
663,297
-1.04(-3.01%)
Aug 06, 2014
32.62
34.98
32.62
34.53
712,618
+1.70(+5.18%)
Aug 05, 2014
31.77
32.96
31.77
32.83
377,276
+0.77(+2.40%)
Aug 04, 2014
30.83
32.33
30.79
32.06
269,357
+1.34(+4.36%)
Aug 01, 2014
29.92
32.72
29.89
30.72
1,190,902
+2.00(+6.96%)
Jul 31, 2014
29.06
29.16
28.59
28.72
277,617
-0.68(-2.31%)
Jul 30, 2014
29.25
29.41
28.91
29.40
102,539
+0.31(+1.07%)
Jul 29, 2014
28.89
29.31
28.64
29.09
347,660
+0.31(+1.08%)
Jul 28, 2014
28.85
29.01
28.48
28.78
169,169
-0.02(-0.07%)
Jul 25, 2014
28.63
28.96
28.42
28.80
225,781
-0.01(-0.03%)
Jul 24, 2014
29.11
29.20
28.45
28.81
313,993
-0.19(-0.66%)
Jul 23, 2014
28.84
29.34
28.61
29.00
221,650
+0.28(+0.97%)
Jul 22, 2014
28.54
29.02
28.45
28.72
119,432
+0.26(+0.91%)
Jul 21, 2014
28.03
28.75
28.03
28.46
133,749
-0.17(-0.59%)
Jul 18, 2014
27.99
29.14
27.99
28.63
179,338
+0.58(+2.07%)
Jul 17, 2014
29.38
29.56
27.85
28.05
405,135
-1.65(-5.56%)
Jul 16, 2014
30.24
30.25
29.59
29.70
106,082
-0.34(-1.13%)
Jul 15, 2014
30.17
30.29
29.60
30.04
193,133
-0.07(-0.23%)
Jul 14, 2014
30.17
30.35
29.93
30.11
86,692
+0.22(+0.74%)
Jul 11, 2014
29.99
30.10
29.73
29.89
94,655
-0.10(-0.33%)
Jul 10, 2014
29.81
30.25
29.54
29.99
316,637
-0.25(-0.83%)
Jul 09, 2014
30.12
30.42
30.00
30.24
149,014
+0.25(+0.83%)
Jul 08, 2014
31.15
31.15
29.67
29.99
350,958
-1.26(-4.03%)
Jul 07, 2014
32.24
32.24
31.16
31.25
273,829
-1.05(-3.25%)
Jul 03, 2014
32.10
32.30
32.30
32.30
109,000
+0.27(+0.84%)
Jul 02, 2014
31.79
32.15
31.64
32.03
194,358
+0.18(+0.57%)
Jul 01, 2014
31.36
32.21
31.34
31.85
387,733
+0.72(+2.31%)
Jun 30, 2014
31.04
31.99
30.38
31.13
597,954
+0.24(+0.78%)
Jun 27, 2014
29.89
30.92
29.89
30.89
200,818
+0.88(+2.93%)
Jun 26, 2014
30.27
30.27
29.77
30.01
128,973
-0.29(-0.96%)
Jun 25, 2014
29.89
30.66
29.87
30.30
269,922
+0.28(+0.93%)
Jun 24, 2014
29.51
30.14
29.51
30.02
547,114
+0.39(+1.32%)
Jun 23, 2014
29.15
29.63
28.90
29.63
162,852
+0.44(+1.51%)
Jun 20, 2014
29.08
29.32
28.72
29.19
220,062
+0.13(+0.45%)
Jun 19, 2014
29.16
29.47
28.88
29.06
163,586
-0.16(-0.55%)
Jun 18, 2014
29.19
29.37
28.47
29.22
189,002
-0.08(-0.27%)
Jun 17, 2014
28.72
29.37
28.70
29.30
219,739
+0.43(+1.49%)
Jun 16, 2014
28.40
28.90
28.27
28.87
154,842
+0.41(+1.44%)
Jun 13, 2014
28.53
28.59
28.08
28.46
96,095
+0.05(+0.18%)
Jun 12, 2014
28.32
28.43
27.91
28.41
161,744
-0.02(-0.07%)
Jun 11, 2014
27.96
28.43
27.96
28.43
77,623
+0.36(+1.28%)
Jun 10, 2014
28.34
28.43
27.98
28.07
80,879
+0.30(+1.08%)
Jun 06, 2014
27.67
27.77
27.53
27.77
260,376
+0.22(+0.80%)
Jun 05, 2014
27.29
27.73
27.23
27.55
217,909
+0.38(+1.40%)
Jun 04, 2014
26.85
27.38
26.68
27.17
154,129
+0.25(+0.93%)
Jun 03, 2014
26.95
27.19
26.32
26.92
215,827
-0.06(-0.22%)
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
.