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 (%)
Aug 31, 2011 5.060 5.610 5.060 5.480 138,363 +0.44(+8.73%)
Aug 30, 2011 5.120 5.210 5.000 5.040 23,123 -0.21(-4.00%)
Aug 29, 2011 4.990 5.390 4.800 5.250 76,684 +0.55(+11.70%)
Aug 26, 2011 4.580 4.910 4.360 4.700 47,457 +0.11(+2.40%)
Aug 25, 2011 4.570 4.780 4.500 4.590 79,937 +0.02(+0.44%)
Aug 24, 2011 4.490 4.810 4.320 4.570 54,951 +0.12(+2.70%)
Aug 23, 2011 3.800 4.700 3.460 4.450 117,021 +0.65(+17.11%)
Aug 22, 2011 4.510 4.510 3.760 3.800 24,443 -0.60(-13.64%)
Aug 19, 2011 4.750 4.810 4.390 4.400 40,679 -0.28(-5.98%)
Aug 18, 2011 5.000 5.000 4.620 4.680 17,611 -0.34(-6.77%)
Aug 17, 2011 5.000 5.070 5.000 5.020 12,690 +0.05(+1.01%)
Aug 16, 2011 5.140 5.140 4.960 4.970 16,484 -0.18(-3.50%)
Aug 15, 2011 5.190 5.190 5.100 5.150 27,488 -0.01(-0.19%)
Aug 12, 2011 4.890 5.210 4.839 5.160 28,335 +0.24(+4.88%)
Aug 11, 2011 4.840 4.920 4.500 4.920 97,196 +0.08(+1.65%)
Aug 10, 2011 5.340 5.400 4.810 4.840 31,931 -0.57(-10.54%)
Aug 09, 2011 5.310 5.510 5.070 5.410 70,676 +0.14(+2.66%)
Aug 08, 2011 5.310 5.500 5.270 5.270 77,628 -0.09(-1.68%)
Aug 05, 2011 5.340 5.390 4.860 5.360 63,526 -0.18(-3.25%)
Aug 04, 2011 5.680 5.840 5.540 5.540 30,395 -0.19(-3.32%)
Aug 03, 2011 5.630 5.860 5.450 5.730 48,380 +0.15(+2.69%)
Aug 02, 2011 5.690 5.820 5.580 5.580 19,803 -0.15(-2.62%)
Aug 01, 2011 5.770 5.820 5.620 5.730 38,842 -0.02(-0.35%)
Jul 29, 2011 5.800 5.810 5.670 5.750 18,329 -0.07(-1.20%)
Jul 28, 2011 5.630 5.830 5.500 5.820 62,439 +0.21(+3.74%)
Jul 27, 2011 6.000 6.080 5.530 5.610 266,198 -0.33(-5.56%)
Jul 26, 2011 5.940 6.020 5.850 5.940 13,195 -0.01(-0.17%)
Jul 25, 2011 5.920 6.105 5.906 5.950 39,700 -0.02(-0.34%)
Jul 22, 2011 5.940 5.970 5.930 5.970 45,466 -0.07(-1.16%)
Jul 21, 2011 5.980 6.260 5.960 6.040 12,143 +0.00(+0.00%)
Jul 20, 2011 5.950 6.090 5.910 6.040 8,721 +0.04(+0.67%)
Jul 19, 2011 6.030 6.030 5.590 6.000 20,345 +0.43(+7.72%)
Jul 18, 2011 5.660 5.660 5.320 5.570 21,951 -0.08(-1.42%)
Jul 15, 2011 5.730 5.790 5.650 5.650 18,446 -0.10(-1.74%)
Jul 14, 2011 6.140 6.140 5.630 5.750 5,607 +0.08(+1.41%)
Jul 13, 2011 5.530 5.670 5.530 5.670 8,739 +0.14(+2.53%)
Jul 12, 2011 5.620 5.650 5.530 5.530 7,435 -0.09(-1.60%)
Jul 11, 2011 5.660 5.690 5.500 5.620 18,120 -0.03(-0.53%)
Jul 08, 2011 5.790 5.810 5.640 5.650 16,135 -0.19(-3.25%)
Jul 07, 2011 5.780 6.020 5.720 5.840 24,605 +0.11(+1.92%)
Jul 06, 2011 5.580 5.730 5.495 5.730 9,615 +0.17(+3.06%)
Jul 05, 2011 5.730 5.780 5.490 5.560 20,739 -0.22(-3.81%)
Jul 01, 2011 5.780 5.830 5.550 5.780 14,502 +0.04(+0.70%)
Jun 30, 2011 5.890 5.980 5.720 5.740 11,417 -0.12(-2.05%)
Jun 29, 2011 5.960 6.050 5.820 5.860 16,863 -0.14(-2.33%)
Jun 28, 2011 5.860 6.155 5.860 6.000 30,319 +0.09(+1.52%)
Jun 27, 2011 5.950 5.950 5.640 5.910 72,970 +0.05(+0.85%)
Jun 24, 2011 5.820 6.130 5.650 5.860 780,425 +0.16(+2.81%)
Jun 23, 2011 5.680 5.900 5.630 5.700 19,076 +0.07(+1.24%)
Jun 22, 2011 5.700 5.730 5.240 5.630 53,291 +0.33(+6.23%)
Jun 21, 2011 5.440 5.440 5.240 5.300 30,907 -0.10(-1.85%)
Jun 20, 2011 5.395 5.470 5.310 5.400 67,080 -0.49(-8.32%)
Jun 17, 2011 6.300 6.300 5.740 5.890 205,538 -0.41(-6.51%)
Jun 16, 2011 6.280 6.380 6.120 6.300 219,905 +0.10(+1.61%)
Jun 15, 2011 6.300 6.350 6.120 6.200 46,463 -0.10(-1.59%)
Jun 14, 2011 6.240 6.400 6.120 6.300 76,158 +0.02(+0.32%)
Jun 13, 2011 6.510 6.600 6.250 6.280 157,201 -0.16(-2.48%)
Jun 10, 2011 6.750 6.770 6.350 6.440 110,571 -0.26(-3.88%)
Jun 09, 2011 6.800 6.940 6.540 6.700 42,840 -0.05(-0.74%)
Jun 08, 2011 6.900 6.900 6.600 6.750 8,142 -0.09(-1.32%)
Jun 07, 2011 6.740 6.950 6.680 6.840 41,743 +0.15(+2.24%)
Jun 06, 2011 6.660 6.860 6.490 6.690 132,893 +0.12(+1.83%)
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.