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 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%)
Mar 01, 2017
95.70
97.47
94.96
97.16
458,941
+1.60(+1.67%)
Feb 28, 2017
93.98
96.22
93.50
95.56
536,242
+1.24(+1.31%)
Feb 27, 2017
93.46
94.88
92.81
94.32
659,033
+1.33(+1.43%)
Feb 24, 2017
93.58
93.85
92.37
92.99
586,543
-0.82(-0.87%)
Feb 23, 2017
93.64
94.22
92.11
93.81
498,654
+0.47(+0.50%)
Feb 22, 2017
93.08
94.15
92.77
93.34
348,780
+0.05(+0.05%)
Feb 21, 2017
93.25
94.27
93.13
93.29
623,440
-0.48(-0.51%)
Feb 17, 2017
93.77
93.77
93.77
0
-0.05(-0.05%)
Feb 16, 2017
94.29
94.80
92.57
93.82
757,407
-0.84(-0.89%)
Feb 15, 2017
94.48
95.55
93.52
94.66
346,326
-0.63(-0.66%)
Feb 14, 2017
96.99
96.99
93.61
95.29
623,117
-2.14(-2.20%)
Feb 13, 2017
97.94
98.78
96.03
97.43
748,163
-0.86(-0.87%)
Feb 10, 2017
93.64
98.47
92.74
98.29
1,695,262
+8.11(+8.99%)
Feb 09, 2017
90.79
91.98
89.51
90.18
1,220,142
-0.61(-0.67%)
Feb 08, 2017
91.29
94.53
89.00
90.79
621,229
+0.94(+1.05%)
Feb 07, 2017
88.61
90.16
88.18
89.85
750,627
+1.54(+1.74%)
Feb 06, 2017
88.00
88.35
87.26
88.31
306,842
+0.51(+0.58%)
Feb 03, 2017
87.42
88.02
86.44
87.80
602,911
+0.95(+1.09%)
Feb 02, 2017
84.13
87.81
84.13
86.85
1,013,696
+2.20(+2.60%)
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
.