$62.10 +2.32 (%) Ellie Mae Inc - NYSE

Feb. 11, 2016 | 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
2/11/201659.8062.9859.8062.101,361,917
2/10/201660.2261.6058.8459.781,336,581
2/9/201660.5763.4957.8859.361,389,707
2/8/201663.4565.5761.4262.43725,933
2/5/201672.5172.7064.1465.101,743,451
2/4/201673.7674.8672.0273.57720,083
2/3/201672.7974.6271.3573.58688,144
2/2/201674.1075.6371.4172.44884,918
2/1/201669.2675.4268.5674.721,199,004
1/29/201667.6069.8367.5069.83669,664
1/28/201666.5467.6965.4367.32366,332
1/27/201666.3967.9265.6966.31449,923
1/26/201664.4266.6863.0166.66474,552
1/25/201665.4466.1563.9664.26431,104
1/22/201662.6865.9462.5765.78589,413
1/21/201662.6463.9360.7361.65540,027
1/20/201663.3163.6559.3262.66745,493
1/19/201665.3366.5663.2264.42942,339
1/15/201660.8565.6460.3465.331,024,452
1/14/201660.5163.4458.2562.67841,719
1/13/201663.8963.8959.5360.52842,602
1/12/201663.7764.3561.6563.51420,789
1/11/201663.6865.3462.0463.411,233,369
1/8/201664.4064.8163.0963.27616,638
1/7/201661.4564.2161.1163.99718,757
1/6/201659.1562.9958.8162.42873,249
1/5/201659.8460.4458.5359.21613,251
1/4/201659.0260.6758.5060.14831,911
12/31/201562.6262.7460.0760.23726,641
12/30/201564.4564.4562.7562.95330,444
12/29/201563.8365.0863.5964.95338,932
12/28/201564.5364.7562.5463.33433,967
12/24/201562.5964.8062.4464.67260,983
12/23/201561.9263.2661.5563.05423,517
12/22/201560.5061.8959.6961.64444,761
12/21/201560.4161.5459.8060.42734,642
12/18/201564.7464.7859.9359.96722,155
12/17/201564.0065.6663.1965.14914,450
12/16/201561.8564.0961.4863.84578,669
12/15/201560.4862.0559.9761.44315,549
12/14/201560.2060.4058.3560.04608,208
12/11/201562.7963.0959.3960.15559,315
12/10/201563.8864.2463.3463.78226,456
12/9/201564.2564.5063.2463.47377,114
12/8/201564.5565.6863.5164.56196,163
12/7/201565.1665.7964.4565.09344,695
12/4/201563.3765.9263.2765.49391,464
12/3/201564.5764.8562.5863.09556,626
12/2/201564.8265.3064.2464.57323,358
12/1/201563.9965.0763.4764.98348,238
11/30/201564.0864.2762.6463.84331,583
11/27/201564.1764.9863.6263.9694,488
11/25/201564.0864.2163.2264.04152,369
11/24/201562.8963.7962.3563.78343,932
11/23/201563.2564.2962.6663.41358,063
11/20/201562.8563.8862.7463.23622,935
11/19/201561.8362.6661.7062.61542,031
11/18/201561.1262.1660.5861.96615,067
11/17/201560.2360.9859.5660.79760,882
11/16/201561.5461.9659.8160.11517,588
11/13/201562.8063.3160.1961.57512,488
11/12/201563.7664.0262.6263.28489,118
11/11/201564.0865.1263.2864.03298,024
11/10/201564.9265.8163.2563.80721,920
11/9/201568.5968.5965.2465.34561,082
11/6/201566.2268.9465.8268.81495,108
11/5/201567.5767.7164.3666.00855,003
11/4/201567.5068.2966.9067.88441,927
11/3/201566.5368.5166.4067.37727,640
11/2/201571.6971.9366.0266.361,472,145
10/30/201576.0977.1271.5072.98910,315
10/29/201573.8078.7173.7175.602,156,129
10/28/201572.2573.4271.4373.15784,458
10/27/201570.4172.7770.4172.50872,771
10/26/201568.9370.8867.5270.50545,825
10/23/201569.6969.9866.2468.95777,384
10/22/201568.0269.9767.5269.26500,237
10/21/201567.4068.0966.3667.70439,582
10/20/201568.4468.6966.4867.22315,136
10/19/201566.9068.9166.8368.70321,666
10/16/201568.7969.2066.4867.00496,235
10/15/201567.1568.3865.6568.32470,861
10/14/201568.4369.4366.0366.76427,981
10/13/201569.5370.8868.1468.19369,001
10/12/201569.7970.4768.3369.81229,875
10/9/201570.0971.5069.1169.80310,172
10/8/201569.8570.9769.0369.83330,886
10/7/201568.0469.9566.6669.91542,956
10/6/201568.9069.4366.3567.80375,694
10/5/201567.9569.5667.0068.93309,793
10/2/201564.1567.8263.7667.49742,265
10/1/201566.6466.7663.1464.66843,257
9/30/201567.7469.0365.4166.57446,188
9/29/201566.8468.8765.9567.04463,392
9/28/201569.5070.5164.8366.83725,014
9/25/201571.8072.0569.5469.71299,823
9/24/201571.2671.4269.6370.95251,760
9/23/201571.4573.2570.7371.90357,665
9/22/201571.4072.3470.5571.19225,351
9/21/201573.1273.3571.2872.37246,247
  • Showing 1-100 of 1,214 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center