$53.24 -0.47 (%) Ellie Mae Inc - NYSE

Feb. 26, 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
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
11/4/201440.3040.8839.0539.251,034,820
11/3/201438.7840.7037.7040.411,044,380
10/31/201438.4139.3931.0538.382,570,752
10/30/201438.4939.9938.2839.29508,604
10/29/201438.2539.0037.8438.67256,386
10/28/201437.1038.8137.0638.49423,453
10/27/201437.0837.4236.8136.88151,267
10/24/201437.5037.7737.0737.33111,998
10/23/201436.7437.9136.7437.37175,380
10/22/201437.1337.6236.4736.50235,457
10/21/201437.7937.8736.6637.11232,870
10/20/201436.5538.2736.5537.46603,116
10/17/201436.1837.0035.8736.93369,711
10/16/201433.8236.0433.8235.73442,845
10/15/201433.5134.3533.1134.31323,795
10/14/201433.5834.4733.3834.02362,165
10/13/201433.9534.0432.8833.33195,670
10/10/201434.3634.6733.6133.90300,482
10/9/201435.7136.2834.4734.58559,586
10/8/201434.5035.9234.3535.64474,520
10/7/201434.5634.9834.4834.49130,649
10/6/201434.5934.9734.3834.75186,699
10/3/201433.6934.7933.6934.54219,734
  • Showing 1-100 of 972 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center