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, 2013
22.74
22.92
22.26
22.39
346,138
-0.42(-1.84%)
May 30, 2013
22.31
23.15
22.24
22.81
454,723
+0.61(+2.75%)
May 29, 2013
22.71
22.71
21.95
22.20
729,003
-0.48(-2.12%)
May 28, 2013
22.59
23.15
22.38
22.68
293,355
+0.29(+1.30%)
May 24, 2013
22.21
22.49
22.00
22.39
178,855
+0.15(+0.67%)
May 23, 2013
21.25
22.66
21.00
22.24
563,457
+0.57(+2.63%)
May 22, 2013
22.69
22.86
21.31
21.67
685,287
-1.01(-4.45%)
May 21, 2013
22.64
22.75
22.25
22.68
391,884
-0.01(-0.04%)
May 20, 2013
22.95
23.18
22.28
22.69
568,210
-0.32(-1.39%)
May 17, 2013
24.00
24.23
22.91
23.01
743,078
-0.90(-3.76%)
May 16, 2013
24.14
24.23
23.77
23.91
323,955
-0.36(-1.48%)
May 15, 2013
24.75
24.75
24.18
24.27
421,987
-0.75(-3.00%)
May 13, 2013
25.41
25.59
24.65
25.02
467,276
-0.36(-1.42%)
May 10, 2013
25.14
25.52
25.10
25.38
449,897
+0.30(+1.20%)
May 09, 2013
24.74
25.33
24.25
25.08
490,544
+0.30(+1.21%)
May 08, 2013
25.44
25.50
24.52
24.78
436,091
-0.72(-2.82%)
May 07, 2013
25.60
25.75
25.14
25.50
448,496
+0.02(+0.08%)
May 06, 2013
24.47
25.57
24.39
25.48
393,179
+1.09(+4.47%)
May 03, 2013
24.75
25.25
24.18
24.39
692,811
-0.09(-0.37%)
May 02, 2013
24.68
24.68
23.82
24.48
580,173
+0.68(+2.86%)
May 01, 2013
26.14
26.14
23.56
23.80
1,375,849
-2.22(-8.53%)
Apr 30, 2013
25.93
26.10
25.25
26.02
556,584
+0.12(+0.46%)
Apr 29, 2013
25.78
26.34
25.68
25.90
497,630
+0.23(+0.90%)
Apr 26, 2013
24.57
25.71
24.66
25.67
509,874
+1.01(+4.10%)
Apr 25, 2013
23.91
25.05
23.90
24.66
491,179
+0.70(+2.92%)
Apr 24, 2013
23.95
24.42
23.75
23.96
219,072
-0.05(-0.21%)
Apr 23, 2013
23.56
24.22
23.51
24.01
253,282
+0.65(+2.78%)
Apr 22, 2013
23.24
23.47
22.48
23.36
305,450
+0.04(+0.17%)
Apr 19, 2013
23.09
23.68
23.04
23.32
252,739
+0.30(+1.30%)
Apr 18, 2013
23.33
23.42
22.43
23.02
411,306
-0.32(-1.37%)
Apr 17, 2013
23.62
23.72
22.93
23.34
395,006
-0.67(-2.79%)
Apr 16, 2013
24.06
24.15
23.58
24.01
405,166
+0.06(+0.25%)
Apr 15, 2013
24.74
24.95
23.95
23.95
507,361
-1.00(-4.01%)
Apr 12, 2013
23.81
25.04
23.39
24.95
628,529
+1.01(+4.22%)
Apr 11, 2013
23.14
24.36
22.89
23.94
421,759
+0.72(+3.10%)
Apr 10, 2013
22.76
23.38
22.60
23.22
404,837
+0.52(+2.29%)
Apr 09, 2013
23.13
23.35
22.60
22.70
351,095
-0.49(-2.11%)
Apr 08, 2013
22.92
23.52
22.57
23.19
322,414
-0.40(-1.70%)
Apr 05, 2013
22.87
23.74
22.62
23.59
493,828
+0.40(+1.72%)
Apr 04, 2013
22.16
23.30
21.85
23.19
425,520
+0.85(+3.80%)
Apr 03, 2013
23.04
23.20
22.09
22.34
339,316
-0.79(-3.42%)
Apr 02, 2013
23.62
23.73
22.66
23.13
513,861
-0.17(-0.73%)
Apr 01, 2013
24.03
24.11
23.10
23.30
466,110
-0.75(-3.12%)
Mar 28, 2013
23.49
24.63
23.47
24.05
1,214,852
+0.56(+2.38%)
Mar 27, 2013
23.29
23.75
23.17
23.49
480,482
-0.02(-0.09%)
Mar 26, 2013
23.14
23.51
23.00
23.51
413,874
+0.43(+1.86%)
Mar 25, 2013
22.70
23.24
22.63
23.08
476,018
+0.43(+1.90%)
Mar 22, 2013
21.91
22.66
21.90
22.65
447,312
+0.71(+3.24%)
Mar 21, 2013
21.51
22.10
21.51
21.94
403,804
+0.24(+1.11%)
Mar 20, 2013
21.38
21.79
21.20
21.70
220,725
+0.38(+1.78%)
Mar 19, 2013
21.69
21.80
21.09
21.32
256,520
-0.42(-1.93%)
Mar 18, 2013
21.71
22.00
21.23
21.74
312,961
-0.09(-0.41%)
Mar 15, 2013
21.44
21.95
20.87
21.83
881,585
+0.42(+1.96%)
Mar 14, 2013
21.59
21.83
21.31
21.41
250,656
-0.09(-0.42%)
Mar 13, 2013
21.47
21.87
21.38
21.50
322,942
+0.05(+0.23%)
Mar 12, 2013
21.55
21.73
21.28
21.45
519,558
-0.23(-1.06%)
Mar 11, 2013
21.97
22.13
20.82
21.68
477,819
-0.47(-2.12%)
Mar 08, 2013
21.96
22.30
21.10
22.15
523,473
+0.40(+1.84%)
Mar 07, 2013
22.35
22.58
21.22
21.75
879,942
-0.47(-2.12%)
Mar 06, 2013
22.01
22.34
21.73
22.22
687,965
+0.32(+1.46%)
Mar 05, 2013
21.79
22.00
21.73
21.90
686,897
+0.28(+1.30%)
Mar 04, 2013
20.95
21.75
20.82
21.62
609,856
+0.53(+2.51%)
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
.