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 (%)
Jun 29, 2012 18.12 18.12 17.86 18.00 763,388 +0.25(+1.41%)
Jun 28, 2012 17.73 18.15 17.19 17.75 3,034,218 +0.72(+4.23%)
Jun 27, 2012 16.47 17.17 16.47 17.03 458,921 +0.67(+4.10%)
Jun 26, 2012 15.77 16.45 15.45 16.36 246,080 +0.63(+4.01%)
Jun 25, 2012 15.60 15.97 14.84 15.73 222,510 -0.56(-3.44%)
Jun 22, 2012 15.52 16.64 15.41 16.29 2,055,070 +0.79(+5.10%)
Jun 21, 2012 16.44 16.73 15.00 15.50 377,294 -0.95(-5.78%)
Jun 20, 2012 17.10 17.10 16.39 16.45 154,560 -0.57(-3.35%)
Jun 19, 2012 16.64 17.62 16.62 17.02 464,985 +0.50(+3.03%)
Jun 18, 2012 16.24 16.68 16.00 16.52 198,363 +0.28(+1.72%)
Jun 15, 2012 16.23 16.46 16.16 16.24 248,216 +0.10(+0.62%)
Jun 14, 2012 16.45 16.58 16.02 16.14 150,073 -0.31(-1.88%)
Jun 13, 2012 16.43 16.63 16.25 16.45 219,194 +0.10(+0.61%)
Jun 12, 2012 16.41 16.73 16.06 16.35 198,046 +0.05(+0.31%)
Jun 11, 2012 16.26 16.78 16.26 16.30 349,331 +0.36(+2.26%)
Jun 08, 2012 16.53 16.70 15.31 15.94 503,347 -1.14(-6.67%)
Jun 07, 2012 16.98 17.39 16.85 17.08 306,085 +0.43(+2.58%)
Jun 06, 2012 15.94 16.87 15.90 16.65 455,014 +0.70(+4.39%)
Jun 05, 2012 15.95 16.22 15.77 15.95 148,455 +0.06(+0.38%)
Jun 04, 2012 15.80 16.28 15.78 15.89 249,461 +0.24(+1.53%)
Jun 01, 2012 15.62 16.00 15.37 15.65 217,759 -0.60(-3.69%)
May 31, 2012 16.01 16.48 15.89 16.25 1,102,217 +0.24(+1.50%)
May 30, 2012 16.04 16.38 15.71 16.01 162,134 -0.41(-2.50%)
May 29, 2012 15.90 16.69 14.92 16.42 320,567 +0.87(+5.59%)
May 25, 2012 15.50 15.59 15.30 15.55 124,490 +0.20(+1.30%)
May 24, 2012 15.60 15.73 15.12 15.35 356,254 +0.18(+1.19%)
May 23, 2012 15.15 15.30 14.87 15.17 137,254 -0.05(-0.33%)
May 22, 2012 15.25 15.50 15.06 15.22 117,201 +0.03(+0.20%)
May 21, 2012 15.06 15.32 14.30 15.19 154,145 +0.11(+0.73%)
May 18, 2012 15.51 15.58 14.93 15.08 96,192 -0.30(-1.95%)
May 17, 2012 15.30 15.54 15.21 15.38 135,795 +0.05(+0.33%)
May 16, 2012 15.49 15.71 15.15 15.33 147,501 -0.01(-0.07%)
May 15, 2012 15.13 15.43 14.50 15.34 185,433 +0.25(+1.66%)
May 14, 2012 15.35 15.38 15.05 15.09 79,642 -0.31(-2.01%)
May 11, 2012 15.42 15.55 15.25 15.40 71,542 -0.04(-0.26%)
May 10, 2012 15.40 15.58 15.29 15.44 72,558 +0.04(+0.26%)
May 09, 2012 15.37 15.60 15.28 15.40 107,154 -0.06(-0.39%)
May 08, 2012 15.33 15.63 15.25 15.46 95,242 +0.13(+0.85%)
May 07, 2012 15.39 15.80 15.10 15.33 420,576 -0.24(-1.54%)
May 04, 2012 15.07 15.65 14.03 15.57 285,199 +0.21(+1.37%)
May 03, 2012 13.61 15.50 13.60 15.36 724,081 +2.60(+20.38%)
May 02, 2012 13.00 13.00 12.57 12.76 89,805 -0.39(-2.97%)
May 01, 2012 12.90 13.60 12.71 13.15 102,571 +0.19(+1.47%)
Apr 30, 2012 12.79 13.19 12.73 12.96 51,344 +0.06(+0.47%)
Apr 27, 2012 13.11 13.24 12.71 12.90 43,727 -0.27(-2.05%)
Apr 26, 2012 13.14 13.41 13.01 13.17 176,189 +0.05(+0.38%)
Apr 25, 2012 12.86 13.21 12.82 13.12 92,342 +0.42(+3.31%)
Apr 24, 2012 12.13 13.25 12.13 12.70 255,123 +0.69(+5.75%)
Apr 23, 2012 11.98 12.21 11.81 12.01 104,946 -0.19(-1.56%)
Apr 20, 2012 12.20 12.42 12.00 12.20 55,461 +0.20(+1.67%)
Apr 19, 2012 11.87 12.19 11.73 12.00 73,159 -0.10(-0.83%)
Apr 18, 2012 11.83 12.13 11.71 12.10 46,346 +0.21(+1.77%)
Apr 17, 2012 12.01 12.20 11.69 11.89 90,914 -0.17(-1.41%)
Apr 16, 2012 11.99 12.10 11.53 12.06 55,213 +0.41(+3.52%)
Apr 13, 2012 11.98 11.98 11.44 11.65 48,996 -0.35(-2.92%)
Apr 12, 2012 11.23 12.00 11.12 12.00 87,710 +0.73(+6.48%)
Apr 11, 2012 10.82 11.31 10.80 11.27 24,954 +0.48(+4.45%)
Apr 10, 2012 11.01 11.01 10.75 10.79 68,478 -0.23(-2.09%)
Apr 09, 2012 10.86 11.02 10.77 11.02 46,261 +0.02(+0.18%)
Apr 05, 2012 10.89 11.00 10.89 11.00 22,169 +0.01(+0.09%)
Apr 04, 2012 10.87 10.99 10.83 10.99 90,360 +0.05(+0.46%)
Apr 03, 2012 10.90 10.96 10.65 10.94 49,065 +0.03(+0.27%)
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.