Ellie Mae Inc $28.72

down -0.68


31/7/2014 04:04 PM  |  NYSE : ELLI  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELLI historical data

Date Open High Low Close Volume
7/31/201429.0629.1628.5928.72273,303
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
5/9/201424.1425.5124.1025.50469,750
5/8/201424.1424.6924.0224.28546,449
5/7/201425.2725.4923.9024.171,325,556
5/6/201425.5725.8925.0025.30728,439
5/5/201425.1826.1925.0025.70696,056
5/2/201425.6827.5025.0025.501,860,315
5/1/201424.4124.7223.9724.27933,895
4/30/201424.5624.8924.1424.39507,177
4/29/201424.4724.9224.3124.80478,492
4/28/201424.5325.0523.8724.39548,912
4/25/201425.0425.5224.4924.50437,646
4/24/201425.4225.4924.5225.14457,157
4/23/201425.3625.5525.0525.39282,583
4/22/201425.0625.7824.9425.45299,200
4/21/201425.2225.5825.1225.31239,577
4/17/201425.3325.7625.1025.27305,583
4/16/201425.4225.8225.0025.45322,289
4/15/201424.5125.3924.1525.33490,424
4/14/201424.0824.7523.9624.49334,030
4/11/201424.6924.6923.6224.00885,053
4/10/201426.0826.2525.1825.37393,459
4/9/201425.8626.3425.8026.08429,106
4/8/201425.7426.2725.6025.84399,772
4/7/201425.8626.1725.2825.76543,870
4/4/201426.6126.7825.4225.99680,189
4/3/201426.6026.9925.9926.40454,942
4/2/201428.0028.2826.5426.621,530,651
4/1/201428.9730.0028.3328.39904,628
3/31/201427.8829.3527.6428.84565,717
3/28/201428.6228.8327.5127.65487,148
3/27/201427.2829.0726.8928.54525,760
3/26/201429.0129.2627.2727.32325,470
3/25/201429.0429.7528.5628.79293,475
3/24/201429.0429.2628.1828.94358,257
3/21/201428.9129.1228.6729.05286,079
3/20/201428.8829.3528.4828.73187,280
3/19/201429.6429.7128.9329.06306,694
3/18/201429.4230.0928.7529.76195,867
3/17/201429.5930.1729.4929.54154,657
3/14/201429.8730.2629.4229.55240,901
3/13/201430.1530.1529.4029.88483,458
3/12/201430.0430.2829.3730.11259,622
3/11/201431.1031.4829.9630.24179,615
Trading Center