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 30, 2014 24.56 24.89 24.14 24.39 507,174 -0.41(-1.65%)
Apr 29, 2014 24.47 24.92 24.31 24.80 478,492 +0.41(+1.68%)
Apr 28, 2014 24.53 25.05 23.87 24.39 548,912 -0.11(-0.45%)
Apr 25, 2014 25.04 25.52 24.49 24.50 437,646 -0.64(-2.55%)
Apr 24, 2014 25.42 25.49 24.52 25.14 456,965 -0.25(-0.98%)
Apr 23, 2014 25.36 25.55 25.05 25.39 282,583 -0.06(-0.24%)
Apr 22, 2014 25.06 25.78 24.94 25.45 299,200 +0.14(+0.55%)
Apr 21, 2014 25.22 25.58 25.12 25.31 239,577 +0.04(+0.16%)
Apr 17, 2014 25.33 25.27 25.27 25.27 305,600 -0.18(-0.71%)
Apr 16, 2014 25.42 25.82 25.00 25.45 322,289 +0.12(+0.47%)
Apr 15, 2014 24.51 25.39 24.15 25.33 490,424 +0.84(+3.43%)
Apr 14, 2014 24.08 24.75 23.96 24.49 334,030 +0.49(+2.04%)
Apr 11, 2014 24.69 24.69 23.62 24.00 885,053 -1.37(-5.40%)
Apr 10, 2014 26.08 26.25 25.18 25.37 393,459 -0.71(-2.72%)
Apr 09, 2014 25.86 26.34 25.80 26.08 429,106 +0.24(+0.93%)
Apr 08, 2014 25.74 26.27 25.60 25.84 399,772 +0.08(+0.31%)
Apr 07, 2014 25.86 26.17 25.28 25.76 543,870 -0.23(-0.88%)
Apr 04, 2014 26.61 26.78 25.42 25.99 680,189 -0.41(-1.55%)
Apr 03, 2014 26.60 26.99 25.99 26.40 454,942 -0.22(-0.83%)
Apr 02, 2014 28.00 28.28 26.54 26.62 1,530,526 -1.77(-6.23%)
Apr 01, 2014 28.97 30.00 28.33 28.39 904,628 -0.45(-1.56%)
Mar 31, 2014 27.88 29.35 27.64 28.84 565,323 +1.19(+4.30%)
Mar 28, 2014 28.62 28.83 27.51 27.65 487,148 -0.89(-3.12%)
Mar 27, 2014 27.28 29.07 26.89 28.54 523,788 +1.22(+4.47%)
Mar 26, 2014 29.01 29.26 27.27 27.32 325,370 -1.47(-5.11%)
Mar 25, 2014 29.04 29.75 28.56 28.79 293,475 -0.15(-0.52%)
Mar 24, 2014 29.04 29.26 28.18 28.94 358,257 -0.11(-0.38%)
Mar 21, 2014 28.91 29.12 28.67 29.05 286,079 +0.32(+1.11%)
Mar 20, 2014 28.88 29.35 28.48 28.73 187,280 -0.33(-1.14%)
Mar 19, 2014 29.64 29.71 28.93 29.06 306,694 -0.70(-2.35%)
Mar 18, 2014 29.42 30.09 28.75 29.76 195,867 +0.22(+0.74%)
Mar 17, 2014 29.59 30.17 29.49 29.54 154,657 -0.01(-0.03%)
Mar 14, 2014 29.87 30.26 29.42 29.55 240,901 -0.33(-1.10%)
Mar 13, 2014 30.15 30.15 29.40 29.88 483,458 -0.23(-0.76%)
Mar 12, 2014 30.04 30.28 29.37 30.11 259,622 -0.13(-0.43%)
Mar 11, 2014 31.10 31.48 29.96 30.24 179,615 -0.77(-2.48%)
Mar 10, 2014 31.24 31.24 30.44 31.01 173,493 -0.25(-0.80%)
Mar 07, 2014 31.55 31.70 30.46 31.26 195,513 -0.15(-0.48%)
Mar 06, 2014 32.00 32.27 31.28 31.41 180,848 -0.47(-1.47%)
Mar 05, 2014 31.12 31.93 30.75 31.88 259,617 +0.79(+2.54%)
Mar 04, 2014 30.63 31.78 30.63 31.09 420,954 +0.63(+2.07%)
Mar 03, 2014 30.86 31.43 30.11 30.46 367,340 -0.54(-1.74%)
Feb 28, 2014 31.26 31.56 30.85 31.00 314,027 -0.21(-0.67%)
Feb 27, 2014 31.21 31.75 30.80 31.21 202,177 -0.02(-0.06%)
Feb 26, 2014 31.01 32.07 30.96 31.23 406,402 +0.19(+0.61%)
Feb 25, 2014 31.32 31.47 30.99 31.04 170,817 -0.35(-1.12%)
Feb 24, 2014 30.70 31.61 30.53 31.39 452,627 +0.86(+2.82%)
Feb 21, 2014 31.17 31.17 30.51 30.53 295,527 -0.76(-2.43%)
Feb 20, 2014 29.76 31.58 29.76 31.29 1,056,445 +1.38(+4.61%)
Feb 19, 2014 29.73 30.07 29.59 29.91 504,479 -0.05(-0.17%)
Feb 18, 2014 29.32 30.39 28.58 29.96 1,263,345 +0.68(+2.32%)
Feb 14, 2014 25.00 29.28 29.28 29.28 3,089,100 +4.44(+17.87%)
Feb 13, 2014 25.19 25.42 24.12 24.84 724,913 -0.56(-2.20%)
Feb 12, 2014 24.90 25.46 24.61 25.40 429,351 +0.47(+1.89%)
Feb 11, 2014 25.87 25.93 24.64 24.93 381,232 -0.66(-2.58%)
Feb 10, 2014 25.08 25.78 24.75 25.59 369,852 +0.57(+2.28%)
Feb 07, 2014 24.65 25.14 24.23 25.02 513,484 +0.39(+1.58%)
Feb 06, 2014 25.04 25.11 23.90 24.63 548,155 -0.30(-1.20%)
Feb 05, 2014 24.99 25.19 24.53 24.93 416,381 -0.12(-0.48%)
Feb 04, 2014 25.38 25.49 24.13 25.05 1,014,789 -0.51(-2.00%)
Feb 03, 2014 26.13 26.67 25.55 25.56 440,891 -0.54(-2.07%)
Jan 31, 2014 25.65 26.52 25.58 26.10 355,248 +0.30(+1.16%)
Jan 30, 2014 25.46 26.16 25.46 25.80 173,338 +0.48(+1.90%)
Jan 29, 2014 25.45 25.93 24.95 25.32 199,117 -0.39(-1.52%)
Jan 28, 2014 25.68 26.24 25.37 25.71 406,465 +0.12(+0.47%)
Jan 27, 2014 26.01 26.22 25.26 25.59 189,387 -0.44(-1.69%)
Jan 24, 2014 26.13 26.52 25.85 26.03 196,942 -0.21(-0.80%)
Jan 23, 2014 25.80 26.57 25.80 26.24 274,622 +0.18(+0.69%)
Jan 22, 2014 25.84 26.27 25.67 26.06 312,744 +0.35(+1.36%)
Jan 21, 2014 25.98 26.13 25.60 25.71 425,836 -0.33(-1.27%)
Jan 17, 2014 26.29 26.04 26.04 26.04 289,100 -0.44(-1.66%)
Jan 16, 2014 25.30 27.00 25.30 26.48 1,020,575 +1.13(+4.46%)
Jan 15, 2014 25.73 25.94 24.90 25.35 782,133 -0.38(-1.48%)
Jan 14, 2014 26.75 26.83 25.67 25.73 803,377 -1.03(-3.85%)
Jan 13, 2014 27.02 27.11 26.50 26.76 295,474 -0.39(-1.44%)
Jan 10, 2014 27.41 27.41 26.81 27.15 260,361 -0.22(-0.80%)
Jan 09, 2014 27.44 27.55 27.06 27.37 147,578 +0.03(+0.11%)
Jan 08, 2014 27.42 27.66 27.22 27.34 124,540 -0.16(-0.58%)
Jan 07, 2014 26.85 27.53 26.85 27.50 217,306 +0.68(+2.54%)
Jan 06, 2014 26.99 27.36 26.71 26.82 273,192 -0.12(-0.45%)
Jan 03, 2014 26.81 27.13 26.59 26.94 390,257 +0.12(+0.45%)
Jan 02, 2014 26.77 27.49 26.71 26.82 808,689 -0.05(-0.19%)
Dec 31, 2013 27.90 26.87 26.87 26.87 1,071,900 -1.10(-3.93%)
Dec 30, 2013 27.80 28.42 27.80 27.97 600,933 +0.08(+0.29%)
Dec 27, 2013 28.14 28.53 27.71 27.89 110,028 -0.13(-0.46%)
Dec 26, 2013 27.71 28.33 27.71 28.02 308,134 +0.33(+1.19%)
Dec 24, 2013 27.89 28.26 27.66 27.69 134,256 -0.31(-1.11%)
Dec 23, 2013 28.33 28.49 27.94 28.00 300,928 -0.26(-0.92%)
Dec 20, 2013 27.48 28.63 27.42 28.26 581,155 +0.87(+3.18%)
Dec 19, 2013 27.74 27.95 27.27 27.39 244,226 -0.37(-1.33%)
Dec 18, 2013 27.86 27.91 26.88 27.76 329,426 -0.03(-0.11%)
Dec 17, 2013 27.59 28.04 27.32 27.79 640,667 +0.29(+1.05%)
Dec 16, 2013 26.37 27.72 26.10 27.50 569,829 +1.15(+4.36%)
Dec 13, 2013 26.21 26.55 25.78 26.35 357,104 +0.15(+0.57%)
Dec 12, 2013 26.21 26.48 26.13 26.20 398,998 -0.05(-0.19%)
Dec 11, 2013 26.90 26.90 25.92 26.25 322,936 -0.58(-2.16%)
Dec 10, 2013 27.43 27.52 26.73 26.83 449,798 -0.61(-2.22%)
Dec 09, 2013 26.41 27.51 26.41 27.44 359,449 +0.98(+3.70%)
Dec 06, 2013 27.08 27.29 25.92 26.46 766,593 -0.29(-1.08%)
Dec 05, 2013 26.57 27.09 26.36 26.75 741,903 +0.09(+0.34%)
Dec 04, 2013 27.22 27.28 26.06 26.66 766,819 -0.63(-2.31%)
Dec 03, 2013 27.98 27.98 26.91 27.29 443,071 -0.66(-2.36%)
Dec 02, 2013 27.90 28.18 27.73 27.95 250,577 -0.25(-0.89%)
Nov 29, 2013 28.65 28.65 27.84 28.20 260,547 -0.37(-1.30%)
Nov 27, 2013 28.37 28.82 28.29 28.57 457,764 +0.14(+0.49%)
Nov 26, 2013 27.29 28.88 27.29 28.43 751,548 +0.89(+3.23%)
Nov 25, 2013 27.98 27.98 27.40 27.54 265,473 -0.33(-1.18%)
Nov 22, 2013 27.49 28.25 27.40 27.87 482,778 +0.34(+1.24%)
Nov 21, 2013 26.81 27.63 26.72 27.53 373,984 +0.73(+2.72%)
Nov 20, 2013 26.74 27.05 26.57 26.80 296,690 +0.17(+0.64%)
Nov 19, 2013 27.38 27.54 25.80 26.63 1,234,312 -0.84(-3.06%)
Nov 18, 2013 27.94 27.99 27.32 27.47 474,681 -0.15(-0.54%)
Nov 15, 2013 27.16 27.66 26.96 27.62 547,495 +0.41(+1.51%)
Nov 14, 2013 26.80 27.72 26.68 27.21 518,396 +0.36(+1.34%)
Nov 12, 2013 23.55 29.72 23.33 26.85 5,489,427 +3.34(+14.21%)
Nov 11, 2013 23.18 23.63 22.61 23.51 522,881 +0.55(+2.40%)
Nov 08, 2013 22.55 23.11 22.55 22.96 681,789 +0.45(+2.00%)
Nov 07, 2013 22.80 23.11 22.46 22.51 1,116,198 -0.19(-0.84%)
Nov 06, 2013 23.64 23.64 22.53 22.70 1,086,187 -0.93(-3.94%)
Nov 05, 2013 23.85 23.90 23.52 23.63 827,495 -0.39(-1.62%)
Nov 04, 2013 24.05 24.05 23.42 24.02 1,255,003 -0.01(-0.04%)
Nov 01, 2013 23.54 24.28 22.75 24.03 6,179,791 -4.87(-16.85%)
Oct 31, 2013 29.86 29.95 28.70 28.90 832,078 -1.03(-3.44%)
Oct 30, 2013 30.19 30.39 29.82 29.93 329,908 -0.29(-0.96%)
Oct 29, 2013 30.66 31.05 29.90 30.22 518,803 -0.36(-1.18%)
Oct 28, 2013 30.43 30.86 30.13 30.58 313,009 +0.05(+0.16%)
Oct 25, 2013 29.99 31.01 29.44 30.53 498,558 +1.19(+4.06%)
Oct 24, 2013 29.49 29.54 29.09 29.34 518,126 -0.15(-0.51%)
Oct 23, 2013 29.28 29.60 28.88 29.49 216,514 +0.17(+0.58%)
Oct 22, 2013 29.73 30.18 28.71 29.32 533,774 -0.39(-1.31%)
Oct 21, 2013 29.45 30.17 29.45 29.71 428,159 +0.26(+0.88%)
Oct 18, 2013 30.37 30.37 29.14 29.45 619,557 -0.57(-1.90%)
Oct 17, 2013 29.84 30.53 28.52 30.02 1,381,770 +0.13(+0.43%)
Oct 16, 2013 30.99 30.99 28.07 29.89 3,567,361 -2.07(-6.48%)
Oct 15, 2013 32.60 32.60 31.28 31.96 213,930 -0.70(-2.14%)
Oct 14, 2013 31.50 32.88 31.37 32.66 236,630 +1.04(+3.29%)
Oct 11, 2013 31.13 31.75 31.06 31.62 216,102 +0.37(+1.18%)
Oct 10, 2013 31.59 31.70 31.02 31.25 323,821 +0.02(+0.06%)
Oct 09, 2013 31.35 31.75 30.78 31.23 498,229 +0.08(+0.26%)
Oct 08, 2013 31.87 31.87 30.58 31.15 430,474 -0.82(-2.56%)
Oct 07, 2013 32.46 32.95 31.88 31.97 332,747 -0.74(-2.26%)
Oct 04, 2013 32.29 32.86 32.17 32.71 131,090 +0.38(+1.18%)
Oct 03, 2013 32.69 32.91 31.80 32.33 282,344 -0.42(-1.28%)
Oct 02, 2013 32.08 33.24 31.96 32.75 408,831 +0.48(+1.49%)
Oct 01, 2013 31.96 32.66 31.57 32.27 480,065 +1.64(+5.35%)
Sep 27, 2013 30.77 31.15 30.58 30.63 290,247 -0.32(-1.03%)
Sep 26, 2013 30.77 31.09 30.51 30.95 206,788 +0.17(+0.55%)
Sep 25, 2013 30.89 31.54 30.62 30.78 286,630 -0.12(-0.39%)
Sep 24, 2013 31.82 31.82 30.86 30.90 526,300 -0.95(-2.98%)
Sep 23, 2013 31.50 32.07 30.48 31.85 509,416 +0.39(+1.24%)
Sep 20, 2013 30.90 31.99 30.67 31.46 799,079 +0.76(+2.48%)
Sep 19, 2013 31.29 31.52 30.69 30.70 240,484 -0.54(-1.73%)
Sep 18, 2013 31.42 31.71 30.78 31.24 375,813 -0.03(-0.10%)
Sep 17, 2013 29.69 31.50 29.58 31.27 530,280 +1.57(+5.29%)
Sep 16, 2013 29.91 30.23 29.69 29.70 263,790 -0.06(-0.20%)
Sep 13, 2013 29.57 29.82 29.01 29.76 312,135 +0.20(+0.68%)
Sep 12, 2013 30.03 30.12 29.42 29.56 368,503 -0.52(-1.73%)
Sep 11, 2013 30.98 31.00 29.99 30.08 727,918 -0.97(-3.12%)
Sep 10, 2013 31.27 31.74 30.58 31.05 367,842 -0.21(-0.67%)
Sep 09, 2013 30.13 31.68 29.79 31.26 777,479 +0.53(+1.72%)
Sep 06, 2013 30.82 31.09 29.95 30.73 388,245 +0.11(+0.36%)
Sep 05, 2013 30.34 31.38 30.34 30.62 609,878 +0.54(+1.80%)
Sep 04, 2013 30.00 30.30 29.58 30.08 624,359 +0.12(+0.40%)
Sep 03, 2013 28.82 30.00 28.25 29.96 779,923 +0.92(+3.17%)
Aug 30, 2013 28.60 29.17 28.57 29.04 363,279 +0.60(+2.11%)
Aug 29, 2013 27.83 28.65 27.75 28.44 381,475 +0.57(+2.05%)
Aug 28, 2013 28.43 28.68 27.84 27.87 262,844 -0.62(-2.18%)
Aug 27, 2013 28.72 29.19 28.46 28.49 130,342 -0.61(-2.10%)
Aug 26, 2013 29.28 29.54 28.93 29.10 206,696 -0.20(-0.68%)
Aug 23, 2013 28.80 29.32 28.72 29.30 226,252 +0.52(+1.81%)
Aug 22, 2013 29.88 29.90 28.66 28.78 382,326 -1.11(-3.71%)
Aug 21, 2013 30.18 30.50 29.87 29.89 136,499 -0.50(-1.65%)
Aug 20, 2013 29.57 30.63 29.51 30.39 255,651 +0.83(+2.81%)
Aug 19, 2013 29.55 30.15 29.44 29.56 253,822 -0.19(-0.64%)
Aug 16, 2013 29.36 30.15 29.25 29.75 294,561 +0.21(+0.71%)
Aug 15, 2013 29.75 29.87 29.08 29.54 532,986 -0.53(-1.76%)
Aug 14, 2013 30.82 30.82 29.92 30.07 302,676 -0.63(-2.05%)
Aug 13, 2013 30.73 31.00 30.44 30.70 288,818 -0.10(-0.32%)
Aug 12, 2013 30.07 30.85 29.78 30.80 510,803 +0.31(+1.02%)
Aug 09, 2013 31.00 31.09 28.50 30.49 1,478,383 -0.49(-1.58%)
Aug 08, 2013 27.27 32.61 26.72 30.98 2,951,629 +3.61(+13.19%)
Aug 07, 2013 27.50 27.57 26.74 27.37 242,198 -0.36(-1.30%)
Aug 06, 2013 26.79 27.75 26.53 27.73 727,955 +0.93(+3.47%)
Aug 05, 2013 28.00 28.00 26.47 26.80 808,322 -1.20(-4.29%)
Aug 02, 2013 25.15 28.11 24.37 28.00 2,178,979 +3.87(+16.04%)
Aug 01, 2013 23.81 24.35 23.60 24.13 753,088 +0.58(+2.46%)
Jul 31, 2013 23.50 24.00 23.50 23.55 409,678 +0.06(+0.26%)
Jul 30, 2013 24.64 24.64 23.49 23.49 401,072 -0.98(-4.00%)
Jul 29, 2013 24.31 24.63 24.24 24.47 193,302 +0.28(+1.16%)
Jul 26, 2013 24.18 24.21 23.69 24.19 340,077 -0.14(-0.58%)
Jul 25, 2013 23.94 24.65 23.85 24.33 626,872 +0.37(+1.54%)
Jul 24, 2013 23.80 24.04 23.29 23.96 329,332 +0.20(+0.84%)
Jul 23, 2013 24.18 24.34 23.74 23.76 317,977 -0.43(-1.78%)
Jul 22, 2013 25.09 25.18 23.99 24.19 661,095 -1.00(-3.97%)
Jul 19, 2013 25.36 25.38 25.02 25.19 252,210 -0.19(-0.75%)
Jul 18, 2013 24.58 25.39 24.58 25.38 358,693 +0.84(+3.42%)
Jul 17, 2013 24.42 24.55 24.06 24.54 132,835 +0.15(+0.62%)
Jul 16, 2013 24.39 24.49 24.04 24.39 177,047 +0.06(+0.25%)
Jul 15, 2013 24.70 24.78 24.12 24.33 234,050 -0.41(-1.66%)
Jul 12, 2013 24.69 24.77 24.22 24.74 186,274 +0.10(+0.41%)
Jul 11, 2013 24.62 25.00 24.48 24.64 322,756 +0.35(+1.44%)
Jul 10, 2013 23.97 24.39 23.89 24.29 434,532 +0.28(+1.17%)
Jul 09, 2013 24.14 24.25 23.94 24.01 264,199 -0.03(-0.12%)
Jul 08, 2013 23.82 24.04 23.52 24.04 687,126 +0.24(+1.01%)
Jul 05, 2013 23.97 23.97 23.23 23.80 449,843 +0.04(+0.17%)
Jul 03, 2013 23.62 23.87 23.39 23.76 203,127 -0.06(-0.25%)
Jul 02, 2013 23.46 23.82 23.36 23.82 367,816 +0.34(+1.45%)
Jul 01, 2013 21.96 23.87 21.96 23.48 508,155 +0.40(+1.73%)
Jun 28, 2013 23.19 23.35 22.96 23.08 422,395 +0.77(+3.45%)
Jun 26, 2013 22.15 22.40 22.11 22.31 351,748 +0.34(+1.55%)
Jun 25, 2013 22.00 22.17 21.81 21.97 209,180 +0.17(+0.78%)
Jun 24, 2013 22.27 22.27 21.77 21.80 458,783 -0.54(-2.42%)
Jun 21, 2013 23.01 23.14 22.23 22.34 834,115 -0.60(-2.62%)
Jun 20, 2013 23.98 23.98 22.90 22.94 394,994 -1.36(-5.60%)
Jun 19, 2013 24.90 24.96 23.84 24.30 428,472 -0.65(-2.61%)
Jun 18, 2013 24.55 25.34 24.49 24.95 734,496 +0.46(+1.88%)
Jun 17, 2013 24.00 24.51 23.89 24.49 516,528 +0.49(+2.04%)
Jun 14, 2013 23.50 24.03 23.15 24.00 737,046 +0.39(+1.65%)
Jun 13, 2013 23.82 23.82 23.45 23.61 319,247 -0.09(-0.38%)
Jun 12, 2013 23.69 23.92 23.42 23.70 312,887 +0.02(+0.08%)
Jun 11, 2013 23.84 24.05 23.50 23.68 328,967 -0.35(-1.46%)
Jun 10, 2013 23.14 24.04 22.93 24.03 358,599 +0.92(+3.98%)
Jun 07, 2013 23.49 23.49 22.83 23.11 361,818 -0.19(-0.82%)
Jun 06, 2013 22.22 23.34 22.08 23.30 497,209 +1.08(+4.86%)
Jun 05, 2013 22.06 22.30 21.74 22.22 671,627 +0.27(+1.23%)
Jun 04, 2013 21.77 22.09 21.73 21.95 616,878 +0.19(+0.87%)
Jun 03, 2013 22.33 22.81 21.64 21.76 598,278 -0.63(-2.81%)
May 31, 2013 22.74 22.92 22.26 22.39 346,138 -0.42(-1.84%)
May 30, 2013 22.31 23.15 22.24 22.81 454,723 +0.61(+2.75%)
May 29, 2013 22.71 22.71 21.95 22.20 729,003 -0.48(-2.12%)
May 28, 2013 22.59 23.15 22.38 22.68 293,355 +0.29(+1.30%)
May 24, 2013 22.21 22.49 22.00 22.39 178,855 +0.15(+0.67%)
May 23, 2013 21.25 22.66 21.00 22.24 563,457 +0.57(+2.63%)
May 22, 2013 22.69 22.86 21.31 21.67 685,287 -1.01(-4.45%)
May 21, 2013 22.64 22.75 22.25 22.68 391,884 -0.01(-0.04%)
May 20, 2013 22.95 23.18 22.28 22.69 568,210 -0.32(-1.39%)
May 17, 2013 24.00 24.23 22.91 23.01 743,078 -0.90(-3.76%)
May 16, 2013 24.14 24.23 23.77 23.91 323,955 -0.36(-1.48%)
May 15, 2013 24.75 24.75 24.18 24.27 421,987 -0.75(-3.00%)
May 13, 2013 25.41 25.59 24.65 25.02 467,276 -0.36(-1.42%)
May 10, 2013 25.14 25.52 25.10 25.38 449,897 +0.30(+1.20%)
May 09, 2013 24.74 25.33 24.25 25.08 490,544 +0.30(+1.21%)
May 08, 2013 25.44 25.50 24.52 24.78 436,091 -0.72(-2.82%)
May 07, 2013 25.60 25.75 25.14 25.50 448,496 +0.02(+0.08%)
May 06, 2013 24.47 25.57 24.39 25.48 393,179 +1.09(+4.47%)
May 03, 2013 24.75 25.25 24.18 24.39 692,811 -0.09(-0.37%)
May 02, 2013 24.68 24.68 23.82 24.48 580,173 +0.68(+2.86%)
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.