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 (%)
May 31, 2016
84.48
84.99
84.10
84.71
218,265
+0.25(+0.30%)
May 27, 2016
83.03
84.46
84.46
84.46
225,600
+0.71(+0.85%)
May 26, 2016
84.00
84.11
83.11
83.75
229,346
+0.09(+0.11%)
May 25, 2016
84.85
85.54
83.48
83.66
330,974
-1.19(-1.40%)
May 24, 2016
82.66
85.60
82.24
84.85
506,693
+2.57(+3.12%)
May 23, 2016
81.31
82.87
80.50
82.28
424,870
+1.30(+1.61%)
May 20, 2016
79.32
81.78
78.78
80.98
416,805
+2.21(+2.81%)
May 19, 2016
78.32
79.21
77.90
78.77
480,141
+0.17(+0.22%)
May 18, 2016
78.20
79.17
76.63
78.60
507,308
+0.28(+0.36%)
May 17, 2016
82.00
82.00
77.77
78.32
525,976
-4.16(-5.04%)
May 16, 2016
80.33
83.08
79.92
82.48
581,267
+2.12(+2.64%)
May 13, 2016
79.41
82.67
79.07
80.36
668,823
+0.84(+1.06%)
May 12, 2016
79.26
79.88
78.26
79.52
366,135
+0.95(+1.21%)
May 11, 2016
80.02
80.21
78.54
78.57
311,516
-1.81(-2.25%)
May 10, 2016
78.99
80.53
78.03
80.38
418,292
+1.39(+1.76%)
May 09, 2016
75.96
80.88
75.72
78.99
925,151
+2.54(+3.32%)
May 06, 2016
75.54
76.92
74.11
76.45
646,364
+0.30(+0.39%)
May 05, 2016
78.73
79.54
75.98
76.15
559,647
-1.60(-2.06%)
May 04, 2016
79.27
79.71
76.15
77.75
698,522
-1.65(-2.08%)
May 03, 2016
80.87
80.91
78.55
79.40
621,681
-2.28(-2.79%)
May 02, 2016
83.62
84.20
80.05
81.68
1,587,649
-1.92(-2.30%)
Apr 29, 2016
85.33
85.75
78.75
83.60
2,160,766
-6.10(-6.80%)
Apr 28, 2016
92.12
94.20
88.82
89.70
1,062,903
-2.07(-2.26%)
Apr 27, 2016
92.21
93.00
90.38
91.77
382,021
+0.08(+0.09%)
Apr 26, 2016
90.46
92.96
90.42
91.69
421,915
+1.86(+2.07%)
Apr 25, 2016
88.53
91.00
88.53
89.83
303,436
+1.10(+1.24%)
Apr 22, 2016
88.30
89.30
87.04
88.73
296,387
+0.42(+0.48%)
Apr 21, 2016
89.19
89.93
87.60
88.31
294,591
-1.28(-1.43%)
Apr 20, 2016
87.89
90.05
87.42
89.59
359,057
+1.45(+1.65%)
Apr 19, 2016
88.75
89.53
87.79
88.14
312,825
-0.52(-0.59%)
Apr 18, 2016
87.32
88.91
86.82
88.66
279,424
+0.87(+0.99%)
Apr 15, 2016
86.42
88.32
86.42
87.79
311,047
+0.98(+1.13%)
Apr 14, 2016
90.24
90.49
86.68
86.81
494,861
-3.14(-3.49%)
Apr 13, 2016
86.66
90.41
86.66
89.95
519,043
+3.78(+4.39%)
Apr 12, 2016
86.48
86.80
85.17
86.17
596,465
-0.31(-0.36%)
Apr 11, 2016
88.95
88.95
86.38
86.48
489,754
-2.15(-2.43%)
Apr 08, 2016
90.81
91.44
87.92
88.63
325,659
-1.28(-1.42%)
Apr 07, 2016
90.15
91.18
88.94
89.91
525,589
-0.71(-0.78%)
Apr 06, 2016
88.00
90.85
88.00
90.62
329,520
+2.19(+2.48%)
Apr 05, 2016
88.03
89.23
87.53
88.43
285,464
-0.57(-0.64%)
Apr 04, 2016
88.85
90.51
88.30
89.00
285,992
+0.10(+0.11%)
Apr 01, 2016
90.00
90.35
87.68
88.90
476,063
-1.74(-1.92%)
Mar 31, 2016
87.87
91.16
87.87
90.64
1,098,334
+2.76(+3.14%)
Mar 30, 2016
87.45
89.38
87.21
87.88
427,837
+0.87(+1.00%)
Mar 29, 2016
83.99
87.94
83.29
87.01
702,475
+2.40(+2.84%)
Mar 28, 2016
84.51
84.75
82.22
84.61
466,564
+0.68(+0.81%)
Mar 24, 2016
82.00
83.93
83.93
83.93
560,400
+1.98(+2.42%)
Mar 23, 2016
82.62
83.13
81.85
81.95
313,699
-0.70(-0.85%)
Mar 22, 2016
83.10
83.95
82.44
82.65
297,209
-0.87(-1.04%)
Mar 21, 2016
83.59
84.13
82.35
83.52
264,814
-0.25(-0.30%)
Mar 18, 2016
83.84
84.50
83.01
83.77
434,999
+0.30(+0.36%)
Mar 17, 2016
82.83
83.83
82.56
83.47
380,850
+0.26(+0.31%)
Mar 16, 2016
81.43
83.61
81.39
83.21
445,829
+1.12(+1.36%)
Mar 15, 2016
82.07
82.44
80.66
82.09
391,008
-0.71(-0.86%)
Mar 14, 2016
82.46
83.63
80.92
82.80
351,477
+0.42(+0.51%)
Mar 11, 2016
83.04
83.72
81.88
82.38
362,492
+0.27(+0.33%)
Mar 10, 2016
84.12
84.62
80.08
82.11
776,629
-1.34(-1.61%)
Mar 09, 2016
85.06
85.99
82.28
83.45
977,517
-0.88(-1.04%)
Mar 08, 2016
85.13
85.99
84.18
84.33
528,857
-1.22(-1.43%)
Mar 07, 2016
85.61
86.09
83.75
85.55
471,802
-0.30(-0.35%)
Mar 04, 2016
85.78
87.26
84.01
85.85
726,429
+0.58(+0.68%)
Mar 03, 2016
84.65
86.00
83.31
85.27
641,086
+0.24(+0.28%)
Mar 02, 2016
84.43
85.15
81.86
85.03
701,731
+1.13(+1.35%)
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
.