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 (%)
Mar 30, 2012 10.45 11.16 10.45 11.16 115,065 +0.86(+8.35%)
Mar 29, 2012 10.27 10.45 10.00 10.30 135,014 -0.10(-0.96%)
Mar 28, 2012 10.62 10.65 10.24 10.40 157,529 -0.20(-1.89%)
Mar 27, 2012 10.50 10.80 10.41 10.60 114,942 +0.14(+1.34%)
Mar 26, 2012 10.88 10.93 10.40 10.46 69,510 -0.24(-2.24%)
Mar 23, 2012 10.50 10.77 10.45 10.70 62,064 +0.26(+2.49%)
Mar 22, 2012 10.41 10.51 10.25 10.44 42,779 -0.02(-0.19%)
Mar 21, 2012 10.32 10.59 10.30 10.46 77,878 +0.21(+2.05%)
Mar 20, 2012 10.44 10.44 10.09 10.25 82,505 -0.28(-2.66%)
Mar 19, 2012 9.930 10.54 9.930 10.53 67,787 +0.38(+3.74%)
Mar 16, 2012 10.07 10.20 9.910 10.15 195,665 +0.06(+0.59%)
Mar 15, 2012 9.000 10.10 9.000 10.09 322,703 +1.07(+11.86%)
Mar 14, 2012 9.080 9.080 8.970 9.020 92,914 -0.04(-0.44%)
Mar 13, 2012 9.030 9.060 8.940 9.060 288,787 +0.05(+0.55%)
Mar 12, 2012 8.870 9.100 8.830 9.010 85,480 +0.09(+1.01%)
Mar 09, 2012 8.850 8.966 8.830 8.920 40,984 +0.07(+0.79%)
Mar 08, 2012 8.730 8.880 8.660 8.850 24,124 +0.15(+1.72%)
Mar 07, 2012 8.600 8.710 8.600 8.700 12,737 +0.10(+1.16%)
Mar 06, 2012 8.680 8.680 8.500 8.600 46,192 -0.14(-1.60%)
Mar 05, 2012 7.780 8.850 7.780 8.740 79,881 -0.06(-0.68%)
Mar 02, 2012 8.250 8.800 8.250 8.800 117,680 +0.59(+7.19%)
Mar 01, 2012 8.210 8.640 8.130 8.210 69,531 -0.14(-1.68%)
Feb 29, 2012 8.490 8.760 8.120 8.350 78,675 -0.11(-1.30%)
Feb 28, 2012 8.770 8.780 8.060 8.460 112,475 -0.44(-4.94%)
Feb 27, 2012 8.960 9.140 8.790 8.900 54,777 -0.08(-0.89%)
Feb 24, 2012 9.010 9.189 8.550 8.980 401,594 +1.05(+13.24%)
Feb 23, 2012 7.410 8.160 7.410 7.930 126,664 +0.57(+7.74%)
Feb 22, 2012 7.230 7.490 7.230 7.360 117,550 +0.08(+1.10%)
Feb 21, 2012 6.830 7.310 6.830 7.280 136,315 +0.53(+7.85%)
Feb 17, 2012 6.950 6.972 6.740 6.750 38,202 -0.20(-2.88%)
Feb 16, 2012 6.890 6.950 6.890 6.950 12,546 +0.07(+1.02%)
Feb 15, 2012 6.850 6.950 6.821 6.880 43,887 +0.05(+0.73%)
Feb 14, 2012 6.640 6.860 6.640 6.830 25,148 +0.16(+2.40%)
Feb 13, 2012 6.580 6.690 6.550 6.670 12,838 +0.14(+2.14%)
Feb 10, 2012 6.450 6.600 6.450 6.530 7,821 +0.09(+1.40%)
Feb 09, 2012 6.440 6.450 6.440 6.440 2,893 -0.01(-0.16%)
Feb 08, 2012 6.420 6.480 6.360 6.450 93,654 +0.03(+0.47%)
Feb 07, 2012 6.630 6.630 6.320 6.420 20,850 +0.15(+2.39%)
Feb 06, 2012 6.280 6.280 6.190 6.270 5,087 -0.02(-0.32%)
Feb 03, 2012 6.120 6.290 6.120 6.290 21,322 +0.28(+4.66%)
Feb 02, 2012 5.980 6.100 5.970 6.010 152,610 +0.01(+0.17%)
Feb 01, 2012 5.900 6.000 5.860 6.000 21,958 +0.11(+1.87%)
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%)
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.