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, 2017
110.00
110.00
107.75
109.56
204,379
+0.21(+0.19%)
May 30, 2017
110.61
110.94
109.24
109.35
197,380
-1.46(-1.32%)
May 26, 2017
109.77
110.87
108.64
110.81
154,593
+0.56(+0.51%)
May 25, 2017
110.19
110.81
109.17
110.25
174,746
+0.64(+0.58%)
May 24, 2017
109.02
109.82
108.28
109.61
229,426
+0.92(+0.85%)
May 23, 2017
109.81
111.00
108.24
108.69
266,454
-0.89(-0.81%)
May 22, 2017
108.22
110.14
108.03
109.58
215,033
+1.59(+1.47%)
May 19, 2017
107.74
109.67
107.39
107.99
278,471
+0.78(+0.73%)
May 18, 2017
106.54
108.23
105.55
107.21
272,380
+0.61(+0.57%)
May 17, 2017
107.91
109.07
106.16
106.60
321,740
-3.12(-2.84%)
May 16, 2017
107.99
109.92
106.95
109.72
339,015
+1.00(+0.92%)
May 15, 2017
108.11
112.41
108.02
108.72
425,065
+1.64(+1.53%)
May 12, 2017
106.87
107.83
105.68
107.08
191,596
+0.55(+0.52%)
May 11, 2017
106.23
106.77
105.70
106.53
139,747
-0.40(-0.37%)
May 10, 2017
104.62
107.24
104.62
106.93
234,318
+2.00(+1.91%)
May 09, 2017
105.63
105.65
104.49
104.93
201,372
-0.62(-0.59%)
May 08, 2017
106.91
107.45
105.15
105.55
343,648
-1.98(-1.84%)
May 05, 2017
105.59
107.77
105.59
107.53
288,048
+1.79(+1.69%)
May 04, 2017
103.97
105.89
103.11
105.74
209,344
+1.76(+1.69%)
May 03, 2017
104.16
104.42
102.66
103.98
180,230
-0.27(-0.26%)
May 02, 2017
104.19
104.98
103.32
104.25
354,940
-0.09(-0.09%)
May 01, 2017
102.33
105.20
101.47
104.34
630,200
+2.58(+2.54%)
Apr 28, 2017
104.82
104.82
98.68
101.76
1,900,209
-8.96(-8.09%)
Apr 27, 2017
109.25
110.94
108.14
110.72
685,263
+1.55(+1.42%)
Apr 26, 2017
110.81
110.88
109.15
109.17
376,584
-1.87(-1.68%)
Apr 25, 2017
110.23
112.77
109.98
111.04
335,669
+0.94(+0.85%)
Apr 24, 2017
109.66
110.22
109.03
110.10
309,057
+1.78(+1.64%)
Apr 21, 2017
109.13
110.45
108.22
108.32
303,147
-0.43(-0.40%)
Apr 20, 2017
107.08
108.88
106.64
108.75
510,291
+1.93(+1.81%)
Apr 19, 2017
105.11
107.10
104.98
106.82
312,575
+1.94(+1.85%)
Apr 18, 2017
103.98
104.96
103.50
104.88
119,414
+0.42(+0.40%)
Apr 17, 2017
103.54
104.46
103.47
104.46
172,415
+1.07(+1.03%)
Apr 13, 2017
102.99
104.52
102.94
103.39
205,982
+0.26(+0.25%)
Apr 12, 2017
103.98
104.27
103.06
103.13
243,066
-0.79(-0.76%)
Apr 11, 2017
103.39
103.98
102.50
103.92
232,598
+0.42(+0.41%)
Apr 10, 2017
103.60
104.21
103.33
103.50
201,128
+0.00(+0.00%)
Apr 07, 2017
103.41
104.46
103.19
103.50
249,739
+0.00(+0.00%)
Apr 06, 2017
103.31
103.72
102.65
103.50
307,610
+0.28(+0.27%)
Apr 05, 2017
104.00
104.86
102.91
103.22
373,459
-0.70(-0.67%)
Apr 04, 2017
102.60
104.00
102.28
103.92
406,936
+1.45(+1.42%)
Apr 03, 2017
101.44
104.93
101.30
102.47
581,652
+2.20(+2.19%)
Mar 31, 2017
100.30
101.37
99.57
100.27
285,185
-0.02(-0.02%)
Mar 30, 2017
99.10
100.34
98.75
100.29
242,792
+0.91(+0.92%)
Mar 29, 2017
99.81
99.81
98.78
99.38
223,277
-0.49(-0.49%)
Mar 28, 2017
97.94
100.16
97.58
99.87
313,938
+1.78(+1.81%)
Mar 27, 2017
97.29
98.44
96.10
98.09
279,708
-0.05(-0.05%)
Mar 24, 2017
97.59
98.47
97.02
98.14
206,972
+0.84(+0.86%)
Mar 23, 2017
97.89
98.19
96.40
97.30
873,775
-0.35(-0.36%)
Mar 22, 2017
96.00
98.45
96.00
97.65
351,086
+1.36(+1.41%)
Mar 21, 2017
98.87
98.87
96.23
96.29
348,217
-2.38(-2.41%)
Mar 20, 2017
98.54
99.19
98.18
98.67
212,022
+0.38(+0.39%)
Mar 17, 2017
99.00
99.00
98.06
98.29
327,207
-0.20(-0.20%)
Mar 16, 2017
99.66
99.78
98.35
98.49
491,334
-1.09(-1.09%)
Mar 15, 2017
97.96
99.77
97.65
99.58
395,597
+1.95(+2.00%)
Mar 14, 2017
98.65
98.65
96.73
97.63
328,851
-2.02(-2.03%)
Mar 13, 2017
100.58
99.15
99.65
351,890
+0.56(+0.57%)
Mar 10, 2017
98.95
99.23
98.15
99.09
381,418
+0.89(+0.91%)
Mar 09, 2017
98.90
99.17
97.81
98.20
597,569
-0.57(-0.58%)
Mar 08, 2017
99.28
99.87
98.25
98.77
549,827
-1.09(-1.09%)
Mar 07, 2017
98.39
101.38
97.47
99.86
660,969
+1.59(+1.62%)
Mar 06, 2017
97.18
98.48
96.44
98.27
414,897
+0.78(+0.80%)
Mar 03, 2017
96.16
97.82
96.16
97.49
337,788
+1.00(+1.04%)
Mar 02, 2017
96.80
97.09
95.96
96.49
345,172
-0.67(-0.69%)
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
.