$55.31 +0.28 (%) Ellie Mae Inc - NYSE

Mar. 31, 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
3/31/201554.5955.4453.9255.31212,859
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
1/2/201540.5540.6839.9140.22180,091
12/31/201441.1141.4140.2940.32170,404
12/30/201441.2441.6940.5740.9164,481
12/29/201442.1642.2241.3341.4284,529
12/26/201441.5942.6641.2642.0598,863
12/24/201440.7741.9140.6641.4049,864
12/23/201440.8841.0340.0040.59125,511
12/22/201440.9041.8040.3440.56238,226
12/19/201441.2542.1640.8740.98314,345
12/18/201440.6741.0740.3141.02251,270
12/17/201438.3339.8837.9339.86247,196
12/16/201437.7738.9037.6037.63185,462
12/15/201438.7439.2437.4537.95219,367
12/12/201438.5639.5838.4338.61167,646
12/11/201439.2540.0038.8739.00216,757
12/10/201440.2340.5838.6239.00250,694
12/9/201439.7540.4539.5040.31226,865
12/8/201440.8441.7240.0840.29259,620
12/5/201440.5540.9940.2540.98244,364
12/4/201439.8440.4539.8440.20202,656
12/3/201440.3240.4139.7139.97126,004
12/2/201440.3740.7339.8140.34162,874
12/1/201440.4440.8739.8740.38125,301
11/28/201440.9441.6540.4340.46149,695
11/26/201441.0541.2940.8740.94154,524
11/25/201442.1142.4940.9241.10266,646
11/24/201441.4842.2741.4842.14232,912
11/21/201441.7741.9941.3141.48275,996
11/20/201440.3241.1040.2141.09163,346
11/19/201441.1641.1640.2240.54239,829
11/18/201439.8341.1739.5141.05287,633
11/17/201440.4340.8839.3339.73343,104
11/14/201440.7640.9940.2040.50270,267
11/13/201441.5041.9540.4240.79206,038
11/12/201440.8641.5040.2641.39333,249
11/11/201439.8641.1239.7840.86332,970
11/10/201440.3840.5439.6439.79211,201
11/7/201439.7140.4439.1140.29390,823
11/6/201439.2839.9538.9639.63281,236
11/5/201439.4739.8638.4139.35612,149
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center