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 24, 2011
6.780
7.040
6.600
6.800
39,319
+0.00(+0.00%)
May 23, 2011
6.620
6.960
6.620
6.800
8,872
+0.28(+4.29%)
May 20, 2011
6.580
6.880
6.500
6.520
84,691
-0.02(-0.31%)
May 19, 2011
6.920
6.920
6.540
6.540
25,304
-0.34(-4.94%)
May 18, 2011
6.800
6.900
6.700
6.880
17,501
+0.08(+1.18%)
May 17, 2011
6.960
7.060
6.764
6.800
69,104
-0.12(-1.73%)
May 16, 2011
7.020
7.020
6.809
6.920
78,815
-0.03(-0.43%)
May 13, 2011
6.900
7.110
6.800
6.950
54,320
+0.00(+0.00%)
May 12, 2011
7.120
7.120
6.820
6.950
55,074
-0.17(-2.39%)
May 11, 2011
6.900
7.120
6.900
7.120
23,418
+0.26(+3.79%)
May 10, 2011
7.050
7.050
6.810
6.860
6,750
-0.14(-2.00%)
May 09, 2011
6.900
7.080
6.870
7.000
52,716
+0.10(+1.45%)
May 06, 2011
6.660
7.040
6.350
6.900
27,309
+0.14(+2.07%)
May 05, 2011
6.660
6.760
6.470
6.760
5,630
+0.20(+3.05%)
May 04, 2011
7.050
7.050
6.270
6.560
54,522
-0.39(-5.61%)
May 03, 2011
7.000
7.290
6.680
6.950
45,235
+0.02(+0.29%)
May 02, 2011
6.970
6.970
6.930
6.930
123,592
-0.12(-1.72%)
Apr 29, 2011
6.850
7.150
6.220
7.051
89,684
+0.16(+2.34%)
Apr 28, 2011
7.250
7.250
6.860
6.890
11,135
-0.33(-4.57%)
Apr 27, 2011
7.280
7.300
7.180
7.220
17,470
-0.08(-1.10%)
Apr 26, 2011
7.350
7.350
7.101
7.300
12,527
+0.02(+0.27%)
Apr 25, 2011
7.390
7.390
7.250
7.280
25,315
+0.14(+1.95%)
Apr 21, 2011
6.620
7.180
6.620
7.141
30,361
+0.26(+3.79%)
Apr 20, 2011
6.670
6.880
6.640
6.880
95,403
+0.10(+1.47%)
Apr 19, 2011
6.720
6.899
6.570
6.780
170,337
+0.11(+1.65%)
Apr 18, 2011
6.730
6.790
6.190
6.670
219,693
-0.26(-3.82%)
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
.