$75.57 -0.58 (%) Ellie Mae Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 09:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELLI historical data

Date Open High Low Close Volume
5/5/201678.7379.5475.9876.15559,647
5/4/201679.2779.7176.1577.75698,522
5/3/201680.8780.9178.5579.40621,681
5/2/201683.6284.2080.0581.681,587,649
4/29/201685.3385.7578.7583.602,160,766
4/28/201692.1294.2088.8289.701,062,903
4/27/201692.2193.0090.3891.77382,021
4/26/201690.4692.9690.4291.69421,915
4/25/201688.5391.0088.5389.83303,436
4/22/201688.3089.3087.0488.73296,387
4/21/201689.1989.9387.6088.31294,591
4/20/201687.8990.0587.4289.59359,057
4/19/201688.7589.5387.7988.14312,825
4/18/201687.3288.9186.8288.66279,424
4/15/201686.4288.3286.4287.79311,047
4/14/201690.2490.4986.6886.81494,861
4/13/201686.6690.4186.6689.95519,043
4/12/201686.4886.8085.1786.17596,465
4/11/201688.9588.9586.3886.48489,754
4/8/201690.8191.4487.9288.63325,659
4/7/201690.1591.1888.9489.91525,589
4/6/201688.0090.8588.0090.62329,520
4/5/201688.0389.2387.5388.43285,464
4/4/201688.8590.5188.3089.00285,992
4/1/201690.0090.3587.6888.90476,063
3/31/201687.8791.1687.8790.641,098,334
3/30/201687.4589.3887.2187.88427,837
3/29/201683.9987.9483.2987.01702,475
3/28/201684.5184.7582.2284.61466,564
3/24/201682.0084.3482.0083.93560,383
3/23/201682.6283.1381.8581.95313,699
3/22/201683.1083.9582.4482.65297,209
3/21/201683.5984.1382.3583.52264,814
3/18/201683.8484.5083.0183.77434,999
3/17/201682.8383.8382.5683.47380,850
3/16/201681.4383.6181.3983.21445,829
3/15/201682.0782.4480.6682.09391,008
3/14/201682.4683.6380.9282.80351,477
3/11/201683.0483.7281.8882.38362,492
3/10/201684.1284.6380.0882.11776,629
3/9/201685.0685.9982.2883.45977,517
3/8/201685.1385.9984.1884.33528,857
3/7/201685.6186.1083.7585.55471,802
3/4/201685.7887.2684.0185.85726,429
3/3/201684.6586.0083.3185.27641,086
3/2/201684.4385.1581.8685.03701,731
3/1/201685.1685.1683.0883.90883,045
2/29/201685.2185.6283.8684.13679,458
2/26/201686.3886.5083.0984.87864,267
2/25/201685.0986.8883.2485.821,159,478
2/24/201680.8585.6780.1884.491,245,101
2/23/201679.6283.8579.1782.171,373,070
2/22/201682.5585.0478.2679.711,678,009
2/19/201678.5082.2078.3081.781,362,433
2/18/201679.7480.8578.2078.971,350,043
2/17/201675.6779.8873.5579.741,830,892
2/16/201674.0075.4872.6975.401,124,541
2/12/201665.6775.3065.6773.613,367,280
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center