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 30, 2016
103.95
105.98
102.51
105.30
939,222
+1.92(+1.86%)
Sep 29, 2016
102.52
104.56
102.14
103.38
687,657
+1.14(+1.12%)
Sep 28, 2016
101.27
102.28
99.93
102.24
351,146
+1.03(+1.02%)
Sep 27, 2016
98.87
102.40
98.84
101.21
536,410
+2.49(+2.52%)
Sep 26, 2016
99.32
99.48
98.59
98.72
274,904
-0.94(-0.94%)
Sep 23, 2016
99.15
99.90
98.65
99.66
390,778
+0.42(+0.42%)
Sep 22, 2016
98.41
100.00
97.75
99.24
371,300
+1.42(+1.45%)
Sep 21, 2016
96.10
97.84
96.10
97.82
240,884
+1.92(+2.00%)
Sep 20, 2016
95.82
96.48
95.68
95.90
304,663
+0.62(+0.65%)
Sep 19, 2016
94.99
96.36
94.62
95.28
263,890
+0.80(+0.85%)
Sep 16, 2016
94.18
94.58
93.09
94.48
391,669
+0.19(+0.20%)
Sep 15, 2016
92.29
94.31
91.03
94.29
433,917
+1.97(+2.13%)
Sep 14, 2016
93.16
93.78
92.14
92.32
221,406
-0.57(-0.61%)
Sep 13, 2016
94.45
95.00
91.92
92.89
414,828
-2.65(-2.77%)
Sep 12, 2016
95.21
95.83
94.52
95.54
318,609
-0.49(-0.51%)
Sep 09, 2016
97.89
97.89
95.05
96.03
440,104
-2.47(-2.51%)
Sep 08, 2016
99.59
99.70
98.24
98.50
160,846
-1.31(-1.31%)
Sep 07, 2016
99.59
99.85
98.89
99.81
222,411
+0.21(+0.21%)
Sep 06, 2016
99.46
99.69
98.21
99.60
305,966
+0.80(+0.81%)
Sep 02, 2016
99.82
98.80
98.80
98.80
317,700
-0.58(-0.58%)
Sep 01, 2016
96.70
99.46
96.41
99.38
599,749
+1.51(+1.54%)
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%)
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
.