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 31, 2012 6.000 6.000 5.599 5.890 40,587 -0.13(-2.16%)
Jan 30, 2012 5.650 6.090 5.650 6.020 26,911 +0.36(+6.36%)
Jan 27, 2012 5.650 5.680 5.600 5.660 36,094 +0.02(+0.35%)
Jan 26, 2012 5.700 5.700 5.630 5.640 78,367 -0.03(-0.53%)
Jan 25, 2012 5.630 5.680 5.560 5.670 314,998 +0.04(+0.71%)
Jan 24, 2012 5.520 5.630 5.390 5.630 14,217 +0.08(+1.44%)
Jan 23, 2012 5.520 5.550 5.510 5.550 3,553 +0.05(+0.91%)
Jan 20, 2012 5.390 5.500 5.390 5.500 33,741 +0.07(+1.29%)
Jan 19, 2012 5.510 5.550 5.400 5.430 258,281 -0.13(-2.34%)
Jan 18, 2012 5.480 5.560 5.450 5.560 23,709 +0.06(+1.09%)
Jan 17, 2012 5.440 5.510 5.410 5.500 51,063 +0.10(+1.85%)
Jan 13, 2012 5.440 5.460 5.400 5.400 19,705 -0.11(-2.00%)
Jan 12, 2012 5.500 5.510 5.470 5.510 9,526 +0.01(+0.18%)
Jan 11, 2012 5.500 5.520 5.428 5.500 142,002 +0.00(+0.00%)
Jan 10, 2012 5.540 5.650 5.480 5.500 133,809 +0.01(+0.18%)
Jan 09, 2012 5.500 5.500 5.450 5.490 9,774 -0.01(-0.18%)
Jan 06, 2012 5.550 5.550 5.450 5.500 30,092 -0.05(-0.90%)
Jan 05, 2012 5.510 5.570 5.510 5.550 10,340 +0.02(+0.36%)
Jan 04, 2012 5.480 5.530 5.460 5.530 12,912 -0.12(-2.12%)
Dec 30, 2011 5.540 5.650 5.530 5.650 37,872 +0.03(+0.53%)
Dec 29, 2011 5.500 5.620 5.350 5.620 62,040 +0.14(+2.55%)
Dec 28, 2011 5.560 5.560 5.440 5.480 18,028 -0.12(-2.14%)
Dec 27, 2011 5.590 5.650 5.450 5.600 51,297 -0.03(-0.53%)
Dec 23, 2011 5.600 5.630 5.480 5.630 29,480 +0.03(+0.54%)
Dec 21, 2011 5.530 5.610 5.470 5.600 27,555 +0.02(+0.36%)
Dec 20, 2011 5.530 5.580 5.430 5.580 85,288 +0.13(+2.39%)
Dec 19, 2011 5.660 5.660 5.440 5.450 28,199 -0.20(-3.54%)
Dec 16, 2011 5.600 5.650 5.430 5.650 101,291 +0.05(+0.89%)
Dec 15, 2011 5.570 5.600 5.470 5.600 16,753 +0.00(+0.00%)
Dec 14, 2011 5.400 5.600 5.380 5.600 29,204 +0.16(+2.94%)
Dec 13, 2011 5.440 5.510 5.390 5.440 33,368 -0.03(-0.55%)
Dec 12, 2011 5.500 5.500 5.410 5.470 36,471 -0.06(-1.08%)
Dec 09, 2011 5.430 5.540 5.400 5.530 25,542 +0.13(+2.41%)
Dec 08, 2011 5.450 5.600 5.390 5.400 38,755 -0.06(-1.10%)
Dec 07, 2011 5.380 5.480 5.240 5.460 44,770 +0.05(+0.92%)
Dec 06, 2011 5.300 5.410 5.260 5.410 45,407 +0.09(+1.69%)
Dec 05, 2011 5.320 5.360 5.260 5.320 45,965 +0.00(+0.00%)
Dec 02, 2011 5.160 5.450 5.160 5.320 88,193 +0.21(+4.11%)
Dec 01, 2011 5.270 5.290 5.080 5.110 1,460,198 -0.19(-3.58%)
Nov 30, 2011 5.250 5.370 5.200 5.300 65,282 +0.09(+1.73%)
Nov 29, 2011 5.490 5.490 5.210 5.210 17,627 -0.19(-3.52%)
Nov 28, 2011 5.130 5.450 5.130 5.400 27,961 +0.34(+6.72%)
Nov 25, 2011 5.150 5.170 5.060 5.060 6,954 -0.10(-1.94%)
Nov 23, 2011 5.400 5.400 5.160 5.160 24,477 -0.22(-4.09%)
Nov 22, 2011 5.370 5.470 5.300 5.380 23,216 -0.01(-0.19%)
Nov 21, 2011 5.460 5.460 5.380 5.390 40,310 -0.13(-2.36%)
Nov 18, 2011 5.550 5.610 5.500 5.520 36,956 -0.05(-0.90%)
Nov 17, 2011 5.570 5.600 5.510 5.570 31,290 +0.03(+0.54%)
Nov 16, 2011 5.540 5.639 5.440 5.540 57,040 -0.01(-0.18%)
Nov 15, 2011 5.510 5.690 5.450 5.550 37,634 +0.04(+0.73%)
Nov 14, 2011 5.600 5.680 5.430 5.510 43,710 -0.14(-2.48%)
Nov 11, 2011 5.500 5.650 5.250 5.650 301,294 +0.08(+1.44%)
Nov 10, 2011 5.530 5.670 5.450 5.570 991,442 +0.10(+1.83%)
Nov 09, 2011 5.380 5.540 5.290 5.470 44,198 -0.06(-1.08%)
Nov 08, 2011 5.440 5.530 5.350 5.530 119,949 +0.09(+1.65%)
Nov 07, 2011 5.340 5.440 5.130 5.440 57,204 +0.04(+0.74%)
Nov 04, 2011 5.260 5.480 5.260 5.400 33,461 -0.06(-1.10%)
Nov 03, 2011 5.270 5.490 5.000 5.460 56,971 +0.19(+3.61%)
Nov 02, 2011 5.130 5.300 4.980 5.270 43,514 +0.18(+3.54%)
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.