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 31, 2016
98.14
98.23
96.25
97.87
573,140
-0.17(-0.17%)
Aug 30, 2016
98.12
98.47
97.21
98.04
265,889
-0.06(-0.06%)
Aug 29, 2016
96.87
99.22
96.75
98.10
446,373
+1.15(+1.19%)
Aug 26, 2016
96.53
97.77
96.07
96.95
214,807
+0.32(+0.33%)
Aug 25, 2016
96.23
97.31
96.05
96.63
284,343
+0.24(+0.25%)
Aug 24, 2016
97.14
97.33
95.44
96.39
273,217
-0.96(-0.99%)
Aug 23, 2016
95.96
97.92
95.96
97.35
302,418
+1.54(+1.61%)
Aug 22, 2016
96.23
96.42
94.77
95.81
206,860
-0.37(-0.38%)
Aug 19, 2016
96.28
96.42
95.64
96.18
204,949
-0.21(-0.22%)
Aug 18, 2016
96.31
96.79
95.52
96.39
195,616
+0.42(+0.44%)
Aug 17, 2016
96.15
96.79
95.21
95.97
480,398
-0.04(-0.04%)
Aug 16, 2016
97.47
97.47
95.15
96.01
434,366
-1.54(-1.58%)
Aug 15, 2016
98.06
98.54
96.92
97.55
464,966
-0.39(-0.40%)
Aug 12, 2016
98.00
98.27
97.08
97.94
384,508
-0.06(-0.06%)
Aug 11, 2016
98.06
98.49
97.13
98.00
350,895
+0.28(+0.29%)
Aug 10, 2016
97.09
97.84
96.67
97.72
313,365
+0.63(+0.65%)
Aug 09, 2016
97.00
97.15
96.33
97.09
406,170
+0.01(+0.01%)
Aug 08, 2016
97.15
97.48
96.18
97.08
405,995
-0.44(-0.45%)
Aug 05, 2016
98.09
98.48
97.14
97.52
482,649
-0.98(-0.99%)
Aug 04, 2016
93.02
98.85
92.65
98.50
3,242,175
+5.98(+6.46%)
Aug 03, 2016
92.83
94.46
91.83
92.52
942,304
-0.83(-0.89%)
Aug 02, 2016
95.02
95.02
90.50
93.35
1,016,060
-2.92(-3.03%)
Aug 01, 2016
92.27
97.01
92.20
96.27
875,527
+4.16(+4.52%)
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%)
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
.