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 (%)
Apr 30, 2012
12.79
13.19
12.73
12.96
51,344
+0.06(+0.47%)
Apr 27, 2012
13.11
13.24
12.71
12.90
43,727
-0.27(-2.05%)
Apr 26, 2012
13.14
13.41
13.01
13.17
176,189
+0.05(+0.38%)
Apr 25, 2012
12.86
13.21
12.82
13.12
92,342
+0.42(+3.31%)
Apr 24, 2012
12.13
13.25
12.13
12.70
255,123
+0.69(+5.75%)
Apr 23, 2012
11.98
12.21
11.81
12.01
104,946
-0.19(-1.56%)
Apr 20, 2012
12.20
12.42
12.00
12.20
55,461
+0.20(+1.67%)
Apr 19, 2012
11.87
12.19
11.73
12.00
73,159
-0.10(-0.83%)
Apr 18, 2012
11.83
12.13
11.71
12.10
46,346
+0.21(+1.77%)
Apr 17, 2012
12.01
12.20
11.69
11.89
90,914
-0.17(-1.41%)
Apr 16, 2012
11.99
12.10
11.53
12.06
55,213
+0.41(+3.52%)
Apr 13, 2012
11.98
11.98
11.44
11.65
48,996
-0.35(-2.92%)
Apr 12, 2012
11.23
12.00
11.12
12.00
87,710
+0.73(+6.48%)
Apr 11, 2012
10.82
11.31
10.80
11.27
24,954
+0.48(+4.45%)
Apr 10, 2012
11.01
11.01
10.75
10.79
68,478
-0.23(-2.09%)
Apr 09, 2012
10.86
11.02
10.77
11.02
46,261
+0.02(+0.18%)
Apr 05, 2012
10.89
11.00
10.89
11.00
22,169
+0.01(+0.09%)
Apr 04, 2012
10.87
10.99
10.83
10.99
90,360
+0.05(+0.46%)
Apr 03, 2012
10.90
10.96
10.65
10.94
49,065
+0.03(+0.27%)
Apr 02, 2012
11.26
11.26
10.59
10.91
163,411
-0.25(-2.24%)
Mar 30, 2012
10.45
11.16
10.45
11.16
115,065
+0.86(+8.35%)
Mar 29, 2012
10.27
10.45
10.00
10.30
135,014
-0.10(-0.96%)
Mar 28, 2012
10.62
10.65
10.24
10.40
157,529
-0.20(-1.89%)
Mar 27, 2012
10.50
10.80
10.41
10.60
114,942
+0.14(+1.34%)
Mar 26, 2012
10.88
10.93
10.40
10.46
69,510
-0.24(-2.24%)
Mar 23, 2012
10.50
10.77
10.45
10.70
62,064
+0.26(+2.49%)
Mar 22, 2012
10.41
10.51
10.25
10.44
42,779
-0.02(-0.19%)
Mar 21, 2012
10.32
10.59
10.30
10.46
77,878
+0.21(+2.05%)
Mar 20, 2012
10.44
10.44
10.09
10.25
82,505
-0.28(-2.66%)
Mar 19, 2012
9.930
10.54
9.930
10.53
67,787
+0.38(+3.74%)
Mar 16, 2012
10.07
10.20
9.910
10.15
195,665
+0.06(+0.59%)
Mar 15, 2012
9.000
10.10
9.000
10.09
322,703
+1.07(+11.86%)
Mar 14, 2012
9.080
9.080
8.970
9.020
92,914
-0.04(-0.44%)
Mar 13, 2012
9.030
9.060
8.940
9.060
288,787
+0.05(+0.55%)
Mar 12, 2012
8.870
9.100
8.830
9.010
85,480
+0.09(+1.01%)
Mar 09, 2012
8.850
8.966
8.830
8.920
40,984
+0.07(+0.79%)
Mar 08, 2012
8.730
8.880
8.660
8.850
24,124
+0.15(+1.72%)
Mar 07, 2012
8.600
8.710
8.600
8.700
12,737
+0.10(+1.16%)
Mar 06, 2012
8.680
8.680
8.500
8.600
46,192
-0.14(-1.60%)
Mar 05, 2012
7.780
8.850
7.780
8.740
79,881
-0.06(-0.68%)
Mar 02, 2012
8.250
8.800
8.250
8.800
117,680
+0.59(+7.19%)
Mar 01, 2012
8.210
8.640
8.130
8.210
69,531
-0.14(-1.68%)
Feb 29, 2012
8.490
8.760
8.120
8.350
78,675
-0.11(-1.30%)
Feb 28, 2012
8.770
8.780
8.060
8.460
112,475
-0.44(-4.94%)
Feb 27, 2012
8.960
9.140
8.790
8.900
54,777
-0.08(-0.89%)
Feb 24, 2012
9.010
9.189
8.550
8.980
401,594
+1.05(+13.24%)
Feb 23, 2012
7.410
8.160
7.410
7.930
126,664
+0.57(+7.74%)
Feb 22, 2012
7.230
7.490
7.230
7.360
117,550
+0.08(+1.10%)
Feb 21, 2012
6.830
7.310
6.830
7.280
136,315
+0.53(+7.85%)
Feb 17, 2012
6.950
6.972
6.740
6.750
38,202
-0.20(-2.88%)
Feb 16, 2012
6.890
6.950
6.890
6.950
12,546
+0.07(+1.02%)
Feb 15, 2012
6.850
6.950
6.821
6.880
43,887
+0.05(+0.73%)
Feb 14, 2012
6.640
6.860
6.640
6.830
25,148
+0.16(+2.40%)
Feb 13, 2012
6.580
6.690
6.550
6.670
12,838
+0.14(+2.14%)
Feb 10, 2012
6.450
6.600
6.450
6.530
7,821
+0.09(+1.40%)
Feb 09, 2012
6.440
6.450
6.440
6.440
2,893
-0.01(-0.16%)
Feb 08, 2012
6.420
6.480
6.360
6.450
93,654
+0.03(+0.47%)
Feb 07, 2012
6.630
6.630
6.320
6.420
20,850
+0.15(+2.39%)
Feb 06, 2012
6.280
6.280
6.190
6.270
5,087
-0.02(-0.32%)
Feb 03, 2012
6.120
6.290
6.120
6.290
21,322
+0.28(+4.66%)
Feb 02, 2012
5.980
6.100
5.970
6.010
152,610
+0.01(+0.17%)
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
.