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 (%)
Dec 30, 2011
5.540
5.650
5.530
5.650
37,872
+0.03(+0.53%)
Dec 29, 2011
5.500
5.620
5.350
5.620
62,040
+0.14(+2.55%)
Dec 28, 2011
5.560
5.560
5.440
5.480
18,028
-0.12(-2.14%)
Dec 27, 2011
5.590
5.650
5.450
5.600
51,297
-0.03(-0.53%)
Dec 23, 2011
5.600
5.630
5.480
5.630
29,480
+0.03(+0.54%)
Dec 21, 2011
5.530
5.610
5.470
5.600
27,555
+0.02(+0.36%)
Dec 20, 2011
5.530
5.580
5.430
5.580
85,288
+0.13(+2.39%)
Dec 19, 2011
5.660
5.660
5.440
5.450
28,199
-0.20(-3.54%)
Dec 16, 2011
5.600
5.650
5.430
5.650
101,291
+0.05(+0.89%)
Dec 15, 2011
5.570
5.600
5.470
5.600
16,753
+0.00(+0.00%)
Dec 14, 2011
5.400
5.600
5.380
5.600
29,204
+0.16(+2.94%)
Dec 13, 2011
5.440
5.510
5.390
5.440
33,368
-0.03(-0.55%)
Dec 12, 2011
5.500
5.500
5.410
5.470
36,471
-0.06(-1.08%)
Dec 09, 2011
5.430
5.540
5.400
5.530
25,542
+0.13(+2.41%)
Dec 08, 2011
5.450
5.600
5.390
5.400
38,755
-0.06(-1.10%)
Dec 07, 2011
5.380
5.480
5.240
5.460
44,770
+0.05(+0.92%)
Dec 06, 2011
5.300
5.410
5.260
5.410
45,407
+0.09(+1.69%)
Dec 05, 2011
5.320
5.360
5.260
5.320
45,965
+0.00(+0.00%)
Dec 02, 2011
5.160
5.450
5.160
5.320
88,193
+0.21(+4.11%)
Dec 01, 2011
5.270
5.290
5.080
5.110
1,460,198
-0.19(-3.58%)
Nov 30, 2011
5.250
5.370
5.200
5.300
65,282
+0.09(+1.73%)
Nov 29, 2011
5.490
5.490
5.210
5.210
17,627
-0.19(-3.52%)
Nov 28, 2011
5.130
5.450
5.130
5.400
27,961
+0.34(+6.72%)
Nov 25, 2011
5.150
5.170
5.060
5.060
6,954
-0.10(-1.94%)
Nov 23, 2011
5.400
5.400
5.160
5.160
24,477
-0.22(-4.09%)
Nov 22, 2011
5.370
5.470
5.300
5.380
23,216
-0.01(-0.19%)
Nov 21, 2011
5.460
5.460
5.380
5.390
40,310
-0.13(-2.36%)
Nov 18, 2011
5.550
5.610
5.500
5.520
36,956
-0.05(-0.90%)
Nov 17, 2011
5.570
5.600
5.510
5.570
31,290
+0.03(+0.54%)
Nov 16, 2011
5.540
5.639
5.440
5.540
57,040
-0.01(-0.18%)
Nov 15, 2011
5.510
5.690
5.450
5.550
37,634
+0.04(+0.73%)
Nov 14, 2011
5.600
5.680
5.430
5.510
43,710
-0.14(-2.48%)
Nov 11, 2011
5.500
5.650
5.250
5.650
301,294
+0.08(+1.44%)
Nov 10, 2011
5.530
5.670
5.450
5.570
991,442
+0.10(+1.83%)
Nov 09, 2011
5.380
5.540
5.290
5.470
44,198
-0.06(-1.08%)
Nov 08, 2011
5.440
5.530
5.350
5.530
119,949
+0.09(+1.65%)
Nov 07, 2011
5.340
5.440
5.130
5.440
57,204
+0.04(+0.74%)
Nov 04, 2011
5.260
5.480
5.260
5.400
33,461
-0.06(-1.10%)
Nov 03, 2011
5.270
5.490
5.000
5.460
56,971
+0.19(+3.61%)
Nov 02, 2011
5.130
5.300
4.980
5.270
43,514
+0.18(+3.54%)
Nov 01, 2011
4.950
5.130
4.810
5.090
28,483
-0.01(-0.20%)
Oct 31, 2011
5.100
5.160
4.800
5.100
25,690
-0.10(-1.92%)
Oct 28, 2011
5.540
5.840
5.160
5.200
44,806
-0.30(-5.45%)
Oct 27, 2011
5.240
5.500
5.150
5.500
104,451
+0.31(+5.97%)
Oct 26, 2011
5.060
5.280
5.040
5.190
29,496
+0.15(+2.98%)
Oct 25, 2011
5.250
5.250
4.960
5.040
27,676
-0.21(-4.00%)
Oct 24, 2011
5.290
5.380
5.200
5.250
36,038
-0.05(-0.94%)
Oct 21, 2011
5.150
5.347
5.150
5.300
72,070
+0.14(+2.71%)
Oct 20, 2011
5.050
5.225
4.990
5.160
21,931
+0.14(+2.79%)
Oct 19, 2011
4.970
5.170
4.970
5.020
23,212
+0.06(+1.21%)
Oct 18, 2011
4.940
5.000
4.940
4.960
62,141
+0.03(+0.61%)
Oct 17, 2011
4.970
5.100
4.900
4.930
46,374
-0.07(-1.40%)
Oct 14, 2011
5.030
5.120
4.760
5.000
64,070
-0.04(-0.79%)
Oct 13, 2011
5.240
5.360
4.950
5.040
102,364
-0.20(-3.82%)
Oct 12, 2011
5.060
5.510
5.060
5.240
924,789
+0.15(+2.95%)
Oct 11, 2011
5.220
5.300
4.990
5.090
29,107
-0.11(-2.12%)
Oct 10, 2011
4.910
5.200
4.910
5.200
42,857
+0.20(+4.00%)
Oct 07, 2011
5.240
5.300
4.860
5.000
37,051
-0.23(-4.40%)
Oct 06, 2011
5.160
5.290
5.100
5.230
48,938
+0.05(+0.97%)
Oct 05, 2011
5.260
5.350
5.080
5.180
38,567
-0.07(-1.33%)
Oct 04, 2011
5.250
5.520
5.030
5.250
68,288
+0.02(+0.38%)
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
.