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 (%)
Sep 27, 2013
30.77
31.15
30.58
30.63
290,247
-0.32(-1.03%)
Sep 26, 2013
30.77
31.09
30.51
30.95
206,788
+0.17(+0.55%)
Sep 25, 2013
30.89
31.54
30.62
30.78
286,630
-0.12(-0.39%)
Sep 24, 2013
31.82
31.82
30.86
30.90
526,300
-0.95(-2.98%)
Sep 23, 2013
31.50
32.07
30.48
31.85
509,416
+0.39(+1.24%)
Sep 20, 2013
30.90
31.99
30.67
31.46
799,079
+0.76(+2.48%)
Sep 19, 2013
31.29
31.52
30.69
30.70
240,484
-0.54(-1.73%)
Sep 18, 2013
31.42
31.71
30.78
31.24
375,813
-0.03(-0.10%)
Sep 17, 2013
29.69
31.50
29.58
31.27
530,280
+1.57(+5.29%)
Sep 16, 2013
29.91
30.23
29.69
29.70
263,790
-0.06(-0.20%)
Sep 13, 2013
29.57
29.82
29.01
29.76
312,135
+0.20(+0.68%)
Sep 12, 2013
30.03
30.12
29.42
29.56
368,503
-0.52(-1.73%)
Sep 11, 2013
30.98
31.00
29.99
30.08
727,918
-0.97(-3.12%)
Sep 10, 2013
31.27
31.74
30.58
31.05
367,842
-0.21(-0.67%)
Sep 09, 2013
30.13
31.68
29.79
31.26
777,479
+0.53(+1.72%)
Sep 06, 2013
30.82
31.09
29.95
30.73
388,245
+0.11(+0.36%)
Sep 05, 2013
30.34
31.38
30.34
30.62
609,878
+0.54(+1.80%)
Sep 04, 2013
30.00
30.30
29.58
30.08
624,359
+0.12(+0.40%)
Sep 03, 2013
28.82
30.00
28.25
29.96
779,923
+0.92(+3.17%)
Aug 30, 2013
28.60
29.17
28.57
29.04
363,279
+0.60(+2.11%)
Aug 29, 2013
27.83
28.65
27.75
28.44
381,475
+0.57(+2.05%)
Aug 28, 2013
28.43
28.68
27.84
27.87
262,844
-0.62(-2.18%)
Aug 27, 2013
28.72
29.19
28.46
28.49
130,342
-0.61(-2.10%)
Aug 26, 2013
29.28
29.54
28.93
29.10
206,696
-0.20(-0.68%)
Aug 23, 2013
28.80
29.32
28.72
29.30
226,252
+0.52(+1.81%)
Aug 22, 2013
29.88
29.90
28.66
28.78
382,326
-1.11(-3.71%)
Aug 21, 2013
30.18
30.50
29.87
29.89
136,499
-0.50(-1.65%)
Aug 20, 2013
29.57
30.63
29.51
30.39
255,651
+0.83(+2.81%)
Aug 19, 2013
29.55
30.15
29.44
29.56
253,822
-0.19(-0.64%)
Aug 16, 2013
29.36
30.15
29.25
29.75
294,561
+0.21(+0.71%)
Aug 15, 2013
29.75
29.87
29.08
29.54
532,986
-0.53(-1.76%)
Aug 14, 2013
30.82
30.82
29.92
30.07
302,676
-0.63(-2.05%)
Aug 13, 2013
30.73
31.00
30.44
30.70
288,818
-0.10(-0.32%)
Aug 12, 2013
30.07
30.85
29.78
30.80
510,803
+0.31(+1.02%)
Aug 09, 2013
31.00
31.09
28.50
30.49
1,478,383
-0.49(-1.58%)
Aug 08, 2013
27.27
32.61
26.72
30.98
2,951,629
+3.61(+13.19%)
Aug 07, 2013
27.50
27.57
26.74
27.37
242,198
-0.36(-1.30%)
Aug 06, 2013
26.79
27.75
26.53
27.73
727,955
+0.93(+3.47%)
Aug 05, 2013
28.00
28.00
26.47
26.80
808,322
-1.20(-4.29%)
Aug 02, 2013
25.15
28.11
24.37
28.00
2,178,979
+3.87(+16.04%)
Aug 01, 2013
23.81
24.35
23.60
24.13
753,088
+0.58(+2.46%)
Jul 31, 2013
23.50
24.00
23.50
23.55
409,678
+0.06(+0.26%)
Jul 30, 2013
24.64
24.64
23.49
23.49
401,072
-0.98(-4.00%)
Jul 29, 2013
24.31
24.63
24.24
24.47
193,302
+0.28(+1.16%)
Jul 26, 2013
24.18
24.21
23.69
24.19
340,077
-0.14(-0.58%)
Jul 25, 2013
23.94
24.65
23.85
24.33
626,872
+0.37(+1.54%)
Jul 24, 2013
23.80
24.04
23.29
23.96
329,332
+0.20(+0.84%)
Jul 23, 2013
24.18
24.34
23.74
23.76
317,977
-0.43(-1.78%)
Jul 22, 2013
25.09
25.18
23.99
24.19
661,095
-1.00(-3.97%)
Jul 19, 2013
25.36
25.38
25.02
25.19
252,210
-0.19(-0.75%)
Jul 18, 2013
24.58
25.39
24.58
25.38
358,693
+0.84(+3.42%)
Jul 17, 2013
24.42
24.55
24.06
24.54
132,835
+0.15(+0.62%)
Jul 16, 2013
24.39
24.49
24.04
24.39
177,047
+0.06(+0.25%)
Jul 15, 2013
24.70
24.78
24.12
24.33
234,050
-0.41(-1.66%)
Jul 12, 2013
24.69
24.77
24.22
24.74
186,274
+0.10(+0.41%)
Jul 11, 2013
24.62
25.00
24.48
24.64
322,756
+0.35(+1.44%)
Jul 10, 2013
23.97
24.39
23.89
24.29
434,532
+0.28(+1.17%)
Jul 09, 2013
24.14
24.25
23.94
24.01
264,199
-0.03(-0.12%)
Jul 08, 2013
23.82
24.04
23.52
24.04
687,126
+0.24(+1.01%)
Jul 05, 2013
23.97
23.97
23.23
23.80
449,843
+0.04(+0.17%)
Jul 03, 2013
23.62
23.87
23.39
23.76
203,127
-0.06(-0.25%)
Jul 02, 2013
23.46
23.82
23.36
23.82
367,816
+0.34(+1.45%)
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
.