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 (%)
May 24, 2011 6.780 7.040 6.600 6.800 39,319 +0.00(+0.00%)
May 23, 2011 6.620 6.960 6.620 6.800 8,872 +0.28(+4.29%)
May 20, 2011 6.580 6.880 6.500 6.520 84,691 -0.02(-0.31%)
May 19, 2011 6.920 6.920 6.540 6.540 25,304 -0.34(-4.94%)
May 18, 2011 6.800 6.900 6.700 6.880 17,501 +0.08(+1.18%)
May 17, 2011 6.960 7.060 6.764 6.800 69,104 -0.12(-1.73%)
May 16, 2011 7.020 7.020 6.809 6.920 78,815 -0.03(-0.43%)
May 13, 2011 6.900 7.110 6.800 6.950 54,320 +0.00(+0.00%)
May 12, 2011 7.120 7.120 6.820 6.950 55,074 -0.17(-2.39%)
May 11, 2011 6.900 7.120 6.900 7.120 23,418 +0.26(+3.79%)
May 10, 2011 7.050 7.050 6.810 6.860 6,750 -0.14(-2.00%)
May 09, 2011 6.900 7.080 6.870 7.000 52,716 +0.10(+1.45%)
May 06, 2011 6.660 7.040 6.350 6.900 27,309 +0.14(+2.07%)
May 05, 2011 6.660 6.760 6.470 6.760 5,630 +0.20(+3.05%)
May 04, 2011 7.050 7.050 6.270 6.560 54,522 -0.39(-5.61%)
May 03, 2011 7.000 7.290 6.680 6.950 45,235 +0.02(+0.29%)
May 02, 2011 6.970 6.970 6.930 6.930 123,592 -0.12(-1.72%)
Apr 29, 2011 6.850 7.150 6.220 7.051 89,684 +0.16(+2.34%)
Apr 28, 2011 7.250 7.250 6.860 6.890 11,135 -0.33(-4.57%)
Apr 27, 2011 7.280 7.300 7.180 7.220 17,470 -0.08(-1.10%)
Apr 26, 2011 7.350 7.350 7.101 7.300 12,527 +0.02(+0.27%)
Apr 25, 2011 7.390 7.390 7.250 7.280 25,315 +0.14(+1.95%)
Apr 21, 2011 6.620 7.180 6.620 7.141 30,361 +0.26(+3.79%)
Apr 20, 2011 6.670 6.880 6.640 6.880 95,403 +0.10(+1.47%)
Apr 19, 2011 6.720 6.899 6.570 6.780 170,337 +0.11(+1.65%)
Apr 18, 2011 6.730 6.790 6.190 6.670 219,693 -0.26(-3.82%)
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.