Ellie Mae Inc $25.27

down -0.18


17/4/2014 06:40 PM  |  NYSE : ELLI  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELLI historical data

Date Open High Low Close Volume
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
4/2/201428.0028.2826.5426.621,530,650
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
3/10/201431.2431.2430.4431.01173,499
3/7/201431.5531.7030.4631.26195,513
3/6/201432.0032.2731.2831.41180,848
3/5/201431.1231.9330.7531.88259,617
3/4/201430.6331.7830.6331.09420,954
3/3/201430.8631.4330.1130.46367,340
2/28/201431.2631.5630.8531.00314,027
2/27/201431.2131.7530.8031.21202,177
2/26/201431.0132.0730.9631.23406,402
2/25/201431.3231.4730.9931.04170,817
2/24/201430.5731.6130.5731.39452,642
2/21/201431.1731.1730.5130.53295,527
2/20/201429.7631.5829.7631.291,056,440
2/19/201429.7330.0729.5929.91504,479
2/18/201429.3230.3928.5829.961,263,350
2/14/201425.0029.8824.7829.283,093,400
2/13/201425.1925.4224.1224.84725,913
2/12/201424.9025.4624.6125.40429,351
2/11/201425.8725.9324.6424.93381,232
2/10/201425.0825.7824.7525.59369,852
2/7/201424.6525.1524.2325.02513,484
2/6/201425.0425.1123.9024.63548,155
2/5/201424.9925.1924.5324.93416,381
2/4/201425.3825.4924.1325.051,014,790
2/3/201426.1326.6725.5525.56440,891
1/31/201425.6526.5225.5826.10355,248
1/30/201425.4626.1625.4625.80173,338
1/29/201425.4525.9324.9525.32199,117
1/28/201425.6826.2425.3725.71406,465
1/27/201426.0126.2225.2625.59189,387
1/24/201426.1326.5225.8526.03196,942
1/23/201425.8026.5725.8026.24274,622
1/22/201425.8426.2725.6726.06312,744
1/21/201425.9826.1325.6025.71425,836
1/17/201426.2926.6725.9426.04289,089
1/16/201425.3027.0025.3026.481,020,580
1/15/201425.8025.9424.9025.35782,133
1/14/201426.7526.8325.6725.73803,377
1/13/201427.0227.1126.5026.76295,599
1/10/201427.4127.4126.8127.15260,361
1/9/201427.4427.5527.0627.37147,578
1/8/201427.4227.6727.2227.34124,540
1/7/201426.8527.5326.8527.50217,306
1/6/201426.9927.3626.7126.82273,192
1/3/201426.8127.1326.5926.94390,257
1/2/201426.7727.4926.7126.82808,689
12/31/201327.9028.0226.8326.871,071,870
12/30/201327.8028.4227.8027.97600,933
12/27/201328.1428.5327.7127.89110,028
12/26/201327.7128.3327.7128.02308,782
12/24/201327.8928.2627.6627.69134,256
12/23/201328.3328.4927.9428.00300,928
12/20/201327.4828.6327.4228.26581,155
12/19/201327.7427.9527.2727.39244,226
12/18/201327.8627.9126.8827.76329,426
12/17/201327.5928.0427.3227.79640,732
12/16/201326.3727.7226.1027.50569,829
12/13/201326.2126.5525.7826.35357,104
12/12/201326.2126.4826.1326.20399,398
12/11/201326.9026.9025.9226.25322,936
12/10/201327.4327.5226.7326.83449,798
12/9/201326.4127.5126.4127.44360,494
12/6/201327.0827.2925.9226.46766,593
12/5/201326.5727.0926.3626.75741,903
12/4/201327.2227.2826.0626.66766,819
12/3/201327.9827.9826.9127.29443,071
12/2/201327.9028.1827.7327.95250,577
11/29/201328.6528.6527.8428.20260,547
11/27/201328.3728.8228.2928.57457,764
11/26/201327.2928.8827.2928.43756,833
11/25/201327.9827.9827.4027.54265,473
11/22/201327.4928.2527.4027.87482,778
Trading Center