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 (%)
Apr 29, 2016 85.33 85.75 78.75 83.60 2,160,766 -6.10(-6.80%)
Apr 28, 2016 92.12 94.20 88.82 89.70 1,062,903 -2.07(-2.26%)
Apr 27, 2016 92.21 93.00 90.38 91.77 382,021 +0.08(+0.09%)
Apr 26, 2016 90.46 92.96 90.42 91.69 421,915 +1.86(+2.07%)
Apr 25, 2016 88.53 91.00 88.53 89.83 303,436 +1.10(+1.24%)
Apr 22, 2016 88.30 89.30 87.04 88.73 296,387 +0.42(+0.48%)
Apr 21, 2016 89.19 89.93 87.60 88.31 294,591 -1.28(-1.43%)
Apr 20, 2016 87.89 90.05 87.42 89.59 359,057 +1.45(+1.65%)
Apr 19, 2016 88.75 89.53 87.79 88.14 312,825 -0.52(-0.59%)
Apr 18, 2016 87.32 88.91 86.82 88.66 279,424 +0.87(+0.99%)
Apr 15, 2016 86.42 88.32 86.42 87.79 311,047 +0.98(+1.13%)
Apr 14, 2016 90.24 90.49 86.68 86.81 494,861 -3.14(-3.49%)
Apr 13, 2016 86.66 90.41 86.66 89.95 519,043 +3.78(+4.39%)
Apr 12, 2016 86.48 86.80 85.17 86.17 596,465 -0.31(-0.36%)
Apr 11, 2016 88.95 88.95 86.38 86.48 489,754 -2.15(-2.43%)
Apr 08, 2016 90.81 91.44 87.92 88.63 325,659 -1.28(-1.42%)
Apr 07, 2016 90.15 91.18 88.94 89.91 525,589 -0.71(-0.78%)
Apr 06, 2016 88.00 90.85 88.00 90.62 329,520 +2.19(+2.48%)
Apr 05, 2016 88.03 89.23 87.53 88.43 285,464 -0.57(-0.64%)
Apr 04, 2016 88.85 90.51 88.30 89.00 285,992 +0.10(+0.11%)
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.