Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.61 44.89 43.65 44.24 308,532 -0.70(-1.56%)
Jan 29, 2015 44.31 45.02 43.75 44.94 167,798 +0.63(+1.42%)
Jan 28, 2015 45.66 46.06 44.02 44.31 178,235 -1.24(-2.72%)
Jan 27, 2015 44.10 46.20 43.74 45.55 453,355 +0.94(+2.11%)
Jan 26, 2015 44.35 44.65 43.76 44.61 207,624 +0.16(+0.36%)
Jan 23, 2015 44.21 44.99 43.75 44.45 158,948 +0.25(+0.57%)
Jan 22, 2015 43.09 44.20 42.39 44.20 220,394 +1.31(+3.05%)
Jan 21, 2015 42.52 43.24 42.23 42.89 205,520 +0.23(+0.54%)
Jan 20, 2015 42.50 42.92 41.33 42.66 194,344 +0.26(+0.61%)
Jan 16, 2015 41.97 42.95 41.80 42.40 348,320 +0.23(+0.55%)
Jan 15, 2015 42.39 42.54 41.53 42.17 330,403 -0.04(-0.09%)
Jan 14, 2015 41.74 42.59 41.64 42.21 218,864 -0.08(-0.19%)
Jan 13, 2015 42.49 43.48 41.54 42.29 197,089 +0.26(+0.62%)
Jan 12, 2015 43.37 43.37 41.57 42.03 211,050 -1.22(-2.82%)
Jan 09, 2015 43.00 43.73 42.61 43.25 530,785 +0.66(+1.55%)
Jan 08, 2015 41.28 42.62 41.05 42.59 303,334 +1.77(+4.34%)
Jan 07, 2015 40.42 40.82 39.91 40.82 268,802 +0.78(+1.95%)
Jan 06, 2015 41.00 41.07 39.29 40.04 302,887 -0.29(-0.72%)
Jan 05, 2015 40.09 40.54 39.71 40.33 342,570 +0.11(+0.27%)
Jan 02, 2015 40.55 40.67 39.91 40.22 180,091 -0.10(-0.25%)
Dec 31, 2014 41.11 40.32 40.32 40.32 170,400 -0.59(-1.44%)
Dec 30, 2014 41.24 41.69 40.57 40.91 64,481 -0.51(-1.23%)
Dec 29, 2014 42.16 42.22 41.33 41.42 84,529 -0.63(-1.50%)
Dec 26, 2014 41.59 42.66 41.26 42.05 98,863 +0.65(+1.57%)
Dec 24, 2014 40.77 41.40 41.40 41.40 49,900 +0.81(+2.00%)
Dec 23, 2014 40.88 41.03 40.00 40.59 125,511 +0.03(+0.07%)
Dec 22, 2014 40.90 41.80 40.34 40.56 238,226 -0.42(-1.02%)
Dec 19, 2014 41.25 42.16 40.87 40.98 314,345 -0.04(-0.10%)
Dec 18, 2014 40.67 41.07 40.31 41.02 251,270 +1.16(+2.91%)
Dec 17, 2014 38.33 39.88 37.92 39.86 247,196 +2.23(+5.93%)
Dec 16, 2014 37.77 38.90 37.60 37.63 185,262 -0.32(-0.84%)
Dec 15, 2014 38.74 39.24 37.45 37.95 219,367 -0.66(-1.71%)
Dec 12, 2014 38.56 39.58 38.43 38.61 167,646 -0.39(-1.00%)
Dec 11, 2014 39.25 40.00 38.87 39.00 216,757 +0.00(+0.00%)
Dec 10, 2014 40.23 40.58 38.62 39.00 250,694 -1.31(-3.25%)
Dec 09, 2014 39.75 40.45 39.50 40.31 226,865 +0.02(+0.05%)
Dec 08, 2014 40.84 41.72 40.08 40.29 259,620 -0.69(-1.68%)
Dec 05, 2014 40.55 40.99 40.25 40.98 244,364 +0.78(+1.94%)
Dec 04, 2014 39.84 40.45 39.84 40.20 202,656 +0.23(+0.58%)
Dec 03, 2014 40.32 40.41 39.71 39.97 126,004 -0.37(-0.92%)
Dec 02, 2014 40.37 40.73 39.81 40.34 162,874 -0.04(-0.10%)
Dec 01, 2014 40.44 40.87 39.87 40.38 125,301 -0.08(-0.20%)
Nov 28, 2014 40.94 41.65 40.43 40.46 149,695 -0.48(-1.17%)
Nov 26, 2014 41.05 40.94 40.94 40.94 154,500 -0.16(-0.39%)
Nov 25, 2014 42.11 42.49 40.92 41.10 266,646 -1.04(-2.47%)
Nov 24, 2014 41.48 42.27 41.48 42.14 232,912 +0.66(+1.59%)
Nov 21, 2014 41.77 41.99 41.30 41.48 275,996 +0.39(+0.95%)
Nov 20, 2014 40.32 41.10 40.21 41.09 163,324 +0.55(+1.36%)
Nov 19, 2014 41.16 41.16 40.22 40.54 239,829 -0.51(-1.24%)
Nov 18, 2014 39.83 41.17 39.51 41.05 287,633 +1.32(+3.32%)
Nov 17, 2014 40.43 40.88 39.33 39.73 343,104 -0.77(-1.90%)
Nov 14, 2014 40.76 40.99 40.20 40.50 270,267 -0.29(-0.71%)
Nov 13, 2014 41.33 41.95 40.42 40.79 206,038 -0.60(-1.45%)
Nov 12, 2014 40.86 41.50 40.26 41.39 333,249 +0.53(+1.30%)
Nov 11, 2014 39.86 41.12 39.78 40.86 332,970 +1.07(+2.69%)
Nov 10, 2014 40.38 40.54 39.64 39.79 211,201 -0.50(-1.24%)
Nov 07, 2014 39.71 40.44 39.11 40.29 390,823 +0.66(+1.67%)
Nov 06, 2014 39.28 39.95 38.96 39.63 281,236 +0.28(+0.71%)
Nov 05, 2014 39.47 39.86 38.41 39.35 612,149 +0.10(+0.25%)
Nov 04, 2014 40.30 40.88 39.05 39.25 1,034,820 -1.16(-2.87%)
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.