$32.06 -0.54 (%) Ellie Mae Inc - NYSE

Oct. 1, 2014 | 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
10/1/201432.7332.8032.0432.06222,199
9/30/201433.9634.0132.5832.60385,129
9/29/201433.3434.0333.3433.90111,721
9/26/201433.6233.9833.5933.79104,332
9/25/201433.9634.8933.2533.50149,775
9/24/201432.4634.1132.2434.00175,486
9/23/201433.2833.7032.3932.39148,968
9/22/201433.3133.8033.0033.30188,025
9/19/201434.3034.5633.5133.58137,544
9/18/201434.4734.5934.2134.2867,649
9/17/201433.8234.6033.8234.42195,048
9/16/201433.6334.1933.2633.83239,885
9/15/201433.9534.0032.8333.67230,251
9/12/201434.5534.6633.7534.02186,950
9/11/201434.0034.6633.4034.57103,133
9/10/201433.7034.2233.3834.13127,091
9/9/201433.8734.1833.5133.75186,316
9/8/201433.7434.2633.6533.90146,411
9/5/201434.3534.3533.5833.86176,338
9/4/201434.5334.8934.3734.46213,736
9/3/201434.9534.9734.1834.35163,051
9/2/201435.7836.0034.5034.78255,432
8/29/201434.8236.2234.7835.80252,359
8/28/201434.6634.9134.3134.67108,926
8/27/201435.2435.4434.3034.75104,903
8/26/201434.7435.3834.6435.3085,186
8/25/201435.2535.4334.4834.7479,168
8/22/201434.9035.1134.7134.99102,127
8/21/201434.7234.9834.1334.93136,668
8/20/201435.7035.7034.5234.85266,774
8/19/201434.9435.9734.8735.84276,898
8/18/201434.0635.0333.9234.97268,055
8/15/201433.9134.2233.3733.85203,870
8/14/201435.0335.0833.7033.72355,754
8/13/201434.9835.1534.4435.02199,425
8/12/201434.4135.8233.9634.94519,466
8/11/201434.3034.9234.0134.49421,682
8/8/201433.6334.6633.1734.16332,501
8/7/201433.6834.5833.1633.49663,297
8/6/201432.6234.9832.6234.53712,618
8/5/201431.7732.9631.7732.83377,276
8/4/201430.8332.3330.7932.06269,357
8/1/201429.9232.7229.8930.721,190,902
7/31/201429.0629.1628.5928.72277,617
7/30/201429.2529.4128.9129.40102,539
7/29/201428.8929.3128.6429.09347,660
7/28/201428.8529.0128.4828.78169,169
7/25/201428.6328.9628.4228.80225,781
7/24/201429.1129.2028.4528.81313,993
7/23/201428.8429.3428.6129.00221,650
7/22/201428.5429.0228.4528.72119,432
7/21/201428.0328.7528.0328.46133,749
7/18/201427.9929.1427.9928.63179,338
7/17/201429.3829.5627.8528.05405,135
7/16/201430.2430.2529.5929.70106,082
7/15/201430.1730.3629.6030.04193,133
7/14/201430.1730.3529.9330.1186,692
7/11/201429.9930.1029.7329.8994,655
7/10/201429.8130.2529.5429.99316,637
7/9/201430.1230.4230.0030.24149,014
7/8/201431.1531.1529.6729.99350,958
7/7/201432.2432.2431.1631.25273,829
7/3/201432.1032.6331.8432.30109,009
7/2/201431.7932.1531.6432.03194,358
7/1/201431.3632.2131.3431.85387,733
6/30/201431.0431.9930.3831.13597,954
6/27/201429.8930.9229.8930.89200,818
6/26/201430.2730.2729.7730.01128,973
6/25/201429.8930.6629.8730.30270,222
6/24/201429.5130.1429.5130.02547,114
6/23/201429.1529.6328.9029.63162,852
6/20/201429.0829.3228.7229.19220,062
6/19/201429.1629.4728.8829.06163,586
6/18/201429.1929.3728.4729.22189,002
6/17/201428.7229.3728.7029.30219,739
6/16/201428.4028.9028.2728.87154,842
6/13/201428.5328.5928.0828.4696,095
6/12/201428.3228.4327.9128.41161,744
6/11/201427.9628.4327.9628.4377,623
6/10/201428.3428.4327.8128.0780,879
6/9/201427.7028.4227.6828.36227,460
6/6/201427.6727.7727.4827.77260,376
6/5/201427.2927.7327.2427.55217,909
6/4/201426.8527.3826.6827.17154,129
6/3/201426.9527.1926.3226.92215,827
6/2/201427.7527.8026.7826.98213,367
5/30/201427.7727.8927.1927.85360,077
5/29/201427.6227.7527.5327.75115,616
5/28/201427.6927.7527.4927.51181,960
5/27/201427.7528.0027.3427.75276,387
5/23/201427.2827.7527.0727.65229,866
5/22/201426.7827.3226.7527.20182,232
5/21/201426.8226.9426.0926.69218,398
5/20/201426.5026.9325.8526.88420,538
5/19/201425.6326.6425.6026.60206,316
5/16/201425.4525.7825.2625.75173,939
5/15/201425.7325.7625.0525.51343,954
5/14/201426.3226.4725.7525.85256,655
5/13/201426.4926.5526.0526.30362,357
5/12/201425.5626.5925.5226.52364,119
  • Showing 1-100 of 871 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center