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, 2014
24.56
24.89
24.14
24.39
507,174
-0.41(-1.65%)
Apr 29, 2014
24.47
24.92
24.31
24.80
478,492
+0.41(+1.68%)
Apr 28, 2014
24.53
25.05
23.87
24.39
548,912
-0.11(-0.45%)
Apr 25, 2014
25.04
25.52
24.49
24.50
437,646
-0.64(-2.55%)
Apr 24, 2014
25.42
25.49
24.52
25.14
456,965
-0.25(-0.98%)
Apr 23, 2014
25.36
25.55
25.05
25.39
282,583
-0.06(-0.24%)
Apr 22, 2014
25.06
25.78
24.94
25.45
299,200
+0.14(+0.55%)
Apr 21, 2014
25.22
25.58
25.12
25.31
239,577
+0.04(+0.16%)
Apr 17, 2014
25.33
25.27
25.27
25.27
305,600
-0.18(-0.71%)
Apr 16, 2014
25.42
25.82
25.00
25.45
322,289
+0.12(+0.47%)
Apr 15, 2014
24.51
25.39
24.15
25.33
490,424
+0.84(+3.43%)
Apr 14, 2014
24.08
24.75
23.96
24.49
334,030
+0.49(+2.04%)
Apr 11, 2014
24.69
24.69
23.62
24.00
885,053
-1.37(-5.40%)
Apr 10, 2014
26.08
26.25
25.18
25.37
393,459
-0.71(-2.72%)
Apr 09, 2014
25.86
26.34
25.80
26.08
429,106
+0.24(+0.93%)
Apr 08, 2014
25.74
26.27
25.60
25.84
399,772
+0.08(+0.31%)
Apr 07, 2014
25.86
26.17
25.28
25.76
543,870
-0.23(-0.88%)
Apr 04, 2014
26.61
26.78
25.42
25.99
680,189
-0.41(-1.55%)
Apr 03, 2014
26.60
26.99
25.99
26.40
454,942
-0.22(-0.83%)
Apr 02, 2014
28.00
28.28
26.54
26.62
1,530,526
-1.77(-6.23%)
Apr 01, 2014
28.97
30.00
28.33
28.39
904,628
-0.45(-1.56%)
Mar 31, 2014
27.88
29.35
27.64
28.84
565,323
+1.19(+4.30%)
Mar 28, 2014
28.62
28.83
27.51
27.65
487,148
-0.89(-3.12%)
Mar 27, 2014
27.28
29.07
26.89
28.54
523,788
+1.22(+4.47%)
Mar 26, 2014
29.01
29.26
27.27
27.32
325,370
-1.47(-5.11%)
Mar 25, 2014
29.04
29.75
28.56
28.79
293,475
-0.15(-0.52%)
Mar 24, 2014
29.04
29.26
28.18
28.94
358,257
-0.11(-0.38%)
Mar 21, 2014
28.91
29.12
28.67
29.05
286,079
+0.32(+1.11%)
Mar 20, 2014
28.88
29.35
28.48
28.73
187,280
-0.33(-1.14%)
Mar 19, 2014
29.64
29.71
28.93
29.06
306,694
-0.70(-2.35%)
Mar 18, 2014
29.42
30.09
28.75
29.76
195,867
+0.22(+0.74%)
Mar 17, 2014
29.59
30.17
29.49
29.54
154,657
-0.01(-0.03%)
Mar 14, 2014
29.87
30.26
29.42
29.55
240,901
-0.33(-1.10%)
Mar 13, 2014
30.15
30.15
29.40
29.88
483,458
-0.23(-0.76%)
Mar 12, 2014
30.04
30.28
29.37
30.11
259,622
-0.13(-0.43%)
Mar 11, 2014
31.10
31.48
29.96
30.24
179,615
-0.77(-2.48%)
Mar 10, 2014
31.24
31.24
30.44
31.01
173,493
-0.25(-0.80%)
Mar 07, 2014
31.55
31.70
30.46
31.26
195,513
-0.15(-0.48%)
Mar 06, 2014
32.00
32.27
31.28
31.41
180,848
-0.47(-1.47%)
Mar 05, 2014
31.12
31.93
30.75
31.88
259,617
+0.79(+2.54%)
Mar 04, 2014
30.63
31.78
30.63
31.09
420,954
+0.63(+2.07%)
Mar 03, 2014
30.86
31.43
30.11
30.46
367,340
-0.54(-1.74%)
Feb 28, 2014
31.26
31.56
30.85
31.00
314,027
-0.21(-0.67%)
Feb 27, 2014
31.21
31.75
30.80
31.21
202,177
-0.02(-0.06%)
Feb 26, 2014
31.01
32.07
30.96
31.23
406,402
+0.19(+0.61%)
Feb 25, 2014
31.32
31.47
30.99
31.04
170,817
-0.35(-1.12%)
Feb 24, 2014
30.70
31.61
30.53
31.39
452,627
+0.86(+2.82%)
Feb 21, 2014
31.17
31.17
30.51
30.53
295,527
-0.76(-2.43%)
Feb 20, 2014
29.76
31.58
29.76
31.29
1,056,445
+1.38(+4.61%)
Feb 19, 2014
29.73
30.07
29.59
29.91
504,479
-0.05(-0.17%)
Feb 18, 2014
29.32
30.39
28.58
29.96
1,263,345
+0.68(+2.32%)
Feb 14, 2014
25.00
29.28
29.28
29.28
3,089,100
+4.44(+17.87%)
Feb 13, 2014
25.19
25.42
24.12
24.84
724,913
-0.56(-2.20%)
Feb 12, 2014
24.90
25.46
24.61
25.40
429,351
+0.47(+1.89%)
Feb 11, 2014
25.87
25.93
24.64
24.93
381,232
-0.66(-2.58%)
Feb 10, 2014
25.08
25.78
24.75
25.59
369,852
+0.57(+2.28%)
Feb 07, 2014
24.65
25.14
24.23
25.02
513,484
+0.39(+1.58%)
Feb 06, 2014
25.04
25.11
23.90
24.63
548,155
-0.30(-1.20%)
Feb 05, 2014
24.99
25.19
24.53
24.93
416,381
-0.12(-0.48%)
Feb 04, 2014
25.38
25.49
24.13
25.05
1,014,789
-0.51(-2.00%)
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
.