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 16, 2019
98.99
98.99
98.99
0
+0.00(+0.00%)
Apr 15, 2019
98.98
98.99
98.97
98.99
1,103,543
+0.05(+0.05%)
Apr 12, 2019
98.93
98.94
98.88
98.94
1,092,200
+0.04(+0.04%)
Apr 11, 2019
98.92
98.94
98.89
98.90
919,350
-0.03(-0.03%)
Apr 10, 2019
98.86
98.94
98.86
98.93
1,123,734
+0.08(+0.08%)
Apr 09, 2019
98.88
98.90
98.80
98.85
2,593,895
-0.02(-0.02%)
Apr 08, 2019
98.87
98.90
98.86
98.87
1,481,633
+0.00(+0.00%)
Apr 05, 2019
98.87
98.89
98.85
98.87
1,764,900
-0.01(-0.01%)
Apr 04, 2019
98.85
98.88
98.81
98.88
1,969,781
+0.03(+0.03%)
Apr 03, 2019
98.84
98.86
98.80
98.85
1,334,944
+0.01(+0.01%)
Apr 02, 2019
98.78
98.85
98.76
98.84
1,153,101
+0.05(+0.05%)
Apr 01, 2019
98.72
98.82
98.65
98.79
1,169,088
+0.10(+0.10%)
Mar 29, 2019
98.65
98.73
98.58
98.69
1,312,800
+0.09(+0.09%)
Mar 28, 2019
98.73
98.74
98.56
98.60
2,103,927
-0.15(-0.15%)
Mar 27, 2019
98.63
98.77
98.58
98.75
2,241,753
+0.13(+0.13%)
Mar 26, 2019
98.92
98.92
98.61
98.62
2,269,071
+0.07(+0.07%)
Mar 25, 2019
98.55
98.60
98.50
98.55
2,168,875
+0.00(+0.00%)
Mar 22, 2019
98.67
98.71
98.50
98.55
998,400
-0.14(-0.14%)
Mar 21, 2019
98.67
98.76
98.63
98.69
444,928
+0.00(+0.00%)
Mar 20, 2019
98.71
98.79
98.63
98.69
576,111
-0.02(-0.02%)
Mar 19, 2019
99.00
99.00
98.67
98.71
599,386
-0.23(-0.23%)
Mar 18, 2019
98.65
98.99
98.60
98.94
369,285
+0.27(+0.27%)
Mar 15, 2019
98.91
98.94
98.65
98.67
784,900
-0.10(-0.10%)
Mar 14, 2019
99.17
99.25
98.71
98.77
652,620
-0.51(-0.51%)
Mar 13, 2019
99.20
99.34
99.10
99.28
240,163
+0.22(+0.22%)
Mar 12, 2019
99.28
99.34
99.02
99.06
322,120
-0.34(-0.34%)
Mar 11, 2019
99.19
99.44
99.05
99.40
217,140
+0.33(+0.33%)
Mar 08, 2019
99.00
99.33
99.00
99.07
634,000
-0.01(-0.01%)
Mar 07, 2019
99.27
99.66
99.05
99.08
524,459
-0.25(-0.25%)
Mar 06, 2019
99.49
99.60
99.04
99.33
435,334
-0.40(-0.40%)
Mar 05, 2019
99.07
100.00
98.80
99.73
1,522,660
+0.61(+0.62%)
Mar 04, 2019
99.50
99.52
99.00
99.12
632,870
-0.40(-0.40%)
Mar 01, 2019
99.52
99.81
99.43
99.52
537,500
+0.03(+0.03%)
Feb 28, 2019
99.45
99.71
99.10
99.49
611,792
+0.04(+0.04%)
Feb 27, 2019
98.64
99.73
98.62
99.45
1,374,308
+0.95(+0.96%)
Feb 26, 2019
98.91
98.98
98.45
98.50
2,145,739
-0.36(-0.36%)
Feb 25, 2019
99.06
99.15
98.86
98.86
1,207,948
-0.14(-0.14%)
Feb 22, 2019
99.05
99.39
98.89
99.00
1,540,600
-0.15(-0.15%)
Feb 21, 2019
99.21
99.30
98.96
99.15
1,888,883
-0.08(-0.08%)
Feb 20, 2019
98.92
99.24
98.86
99.23
2,066,059
+0.27(+0.27%)
Feb 19, 2019
98.86
98.97
98.78
98.96
2,561,666
+0.06(+0.06%)
Feb 15, 2019
98.78
98.94
98.56
98.90
4,335,400
+0.15(+0.15%)
Feb 14, 2019
98.86
99.01
98.74
98.75
7,283,998
-0.15(-0.15%)
Feb 13, 2019
98.95
99.10
98.80
98.90
8,852,830
-0.05(-0.05%)
Feb 12, 2019
99.15
99.60
98.90
98.95
11,131,299
+17.03(+20.79%)
Feb 11, 2019
83.21
84.15
81.91
81.92
681,834
-1.02(-1.23%)
Feb 08, 2019
83.16
84.07
82.49
82.94
636,600
-0.46(-0.55%)
Feb 07, 2019
82.02
83.41
80.92
83.40
570,115
+0.77(+0.93%)
Feb 06, 2019
81.83
83.50
79.44
82.63
994,237
+0.19(+0.23%)
Feb 05, 2019
84.12
84.60
80.54
82.44
783,671
-1.55(-1.85%)
Feb 04, 2019
82.00
84.00
81.08
83.99
2,625,582
+7.56(+9.89%)
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
.