$63.41 +0.68 (%) Ellie Mae Inc - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELLI historical data

Date Open High Low Close Volume
5/28/201562.5363.6062.0863.41228,920
5/27/201561.7262.8561.4562.73302,620
5/26/201562.2862.3361.3061.90268,443
5/22/201562.1563.2461.9762.59363,817
5/21/201563.1963.9761.9162.10296,877
5/20/201562.9563.7962.2563.11228,984
5/19/201563.0163.9262.1163.00357,477
5/18/201562.1263.7561.6162.92436,373
5/15/201562.5063.0761.8362.12373,618
5/14/201561.4162.7060.6562.50327,940
5/13/201561.4761.6460.2660.94265,503
5/12/201560.0161.5357.7761.36565,395
5/11/201561.5261.8660.3260.38430,554
5/8/201562.0762.8661.2661.34231,329
5/7/201561.0262.4261.0261.46484,537
5/6/201561.3662.0060.6961.18310,106
5/5/201563.9464.1660.0161.001,335,022
5/4/201566.7666.9863.3964.65647,610
5/1/201560.9967.0060.7066.882,198,168
4/30/201557.1757.7354.9355.00398,608
4/29/201558.3158.5056.4957.66228,654
4/28/201558.0559.1956.9558.47164,970
4/27/201557.8958.1857.5157.79221,261
4/24/201557.2357.8956.9757.75232,345
4/23/201556.7057.3256.6557.06144,136
4/22/201557.6857.6856.3957.00103,938
4/21/201557.3757.6057.1957.45147,076
4/20/201555.9157.1855.8656.96137,909
4/17/201556.6956.7655.1855.69361,310
4/16/201557.3557.7557.2357.3956,911
4/15/201556.9758.6156.9757.49341,975
4/14/201558.5358.9456.7356.77223,651
4/13/201557.8658.8357.8658.57161,087
4/10/201558.0658.0657.2157.88118,948
4/9/201557.8158.1056.4157.57200,237
4/8/201557.1658.5657.1557.96202,468
4/7/201558.1858.4056.6557.02586,641
4/6/201556.6858.5456.3657.97403,326
4/2/201555.4757.2455.0157.12435,700
4/1/201555.3155.5854.6055.37218,624
3/31/201554.5955.4453.9255.31217,723
3/30/201554.7455.2354.6455.0397,440
3/27/201553.6254.7653.2654.62141,025
3/26/201553.1554.3852.3853.64184,887
3/25/201555.1155.5853.0353.19274,600
3/24/201555.2157.3655.1955.28429,146
3/23/201555.7056.2655.2755.30278,276
3/20/201555.3155.9254.6955.83322,405
3/19/201554.9055.3354.5254.90212,157
3/18/201553.7255.3053.1955.17300,793
3/17/201553.2553.9553.1653.79133,964
3/16/201552.9653.5952.5753.39224,423
3/13/201553.2853.5251.9652.80158,755
3/12/201551.7853.3451.0253.29462,817
3/11/201550.5351.9250.5351.27232,093
3/10/201551.2651.4450.3250.47245,244
3/9/201551.3852.0651.3151.68298,713
3/6/201551.7652.6151.3251.40265,636
3/5/201551.9552.5551.8052.06254,262
3/4/201552.1252.6651.8651.99298,489
3/3/201553.3053.3051.8752.55274,869
3/2/201552.9853.8352.2153.57279,402
2/27/201553.2653.4752.5852.85184,941
2/26/201553.7754.2352.8353.24157,235
2/25/201554.0454.2752.7253.71504,350
2/24/201552.1154.3251.7453.98393,182
2/23/201553.9553.9551.7952.12504,227
2/20/201552.2154.2451.9753.95473,721
2/19/201551.3953.0051.3152.43582,849
2/18/201551.6551.8050.2551.62409,736
2/17/201550.2352.0950.1152.03728,452
2/13/201554.4854.5348.0050.061,597,930
2/12/201546.6647.8646.3847.39729,355
2/11/201545.9846.6845.5746.24215,962
2/10/201544.9745.9744.6545.94295,417
2/9/201545.3245.3344.3144.62197,127
2/6/201545.1545.5844.6845.55182,155
2/5/201545.0146.0444.7045.11217,316
2/4/201544.7645.1544.4444.94256,255
2/3/201545.0145.2644.2844.92210,702
2/2/201544.2944.8843.3544.85215,213
1/30/201544.6144.8943.6544.24308,532
1/29/201544.3145.0243.7544.94167,798
1/28/201545.6646.0644.0244.31178,235
1/27/201544.1046.2043.7445.55453,355
1/26/201544.3544.6543.7644.61207,624
1/23/201544.2144.9943.7544.45158,948
1/22/201543.0944.2042.3944.20220,394
1/21/201542.5243.2442.2342.89205,520
1/20/201542.5042.9241.3342.66194,344
1/16/201541.9742.9541.8042.40348,320
1/15/201542.3942.5441.5442.17330,403
1/14/201541.7442.5941.6442.21218,864
1/13/201542.4943.4841.5442.29197,089
1/12/201543.3743.3741.5742.03211,050
1/9/201543.0043.7342.6143.25530,785
1/8/201541.2842.6241.0542.59303,334
1/7/201540.4240.8239.9140.82268,802
1/6/201541.0041.0739.2940.04302,887
1/5/201540.0940.5439.7140.33342,570
  • Showing 1-100 of 1,035 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center