$103.49 +1.25 (%) Ellie Mae Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELLI historical data

Date Open High Low Close Volume
9/28/2016101.27102.2899.93102.24351,477
9/27/201698.87102.4098.84101.21536,410
9/26/201699.3299.4898.5998.72274,904
9/23/201699.1599.9098.6599.66390,778
9/22/201698.41100.0097.7599.24371,300
9/21/201696.1097.8496.1097.82240,884
9/20/201695.8296.4895.6895.90304,663
9/19/201694.9996.3694.6295.28263,890
9/16/201694.1894.5893.0994.48391,669
9/15/201692.2994.3191.0394.29433,917
9/14/201693.1693.7892.1492.32221,406
9/13/201694.4595.0091.9292.89414,828
9/12/201695.2195.8394.5295.54318,609
9/9/201697.8997.8995.0596.03440,104
9/8/201699.5999.7098.2498.50160,846
9/7/201699.5999.8598.8999.81222,411
9/6/201699.4699.6998.2199.60305,966
9/2/201699.82100.0098.0798.80317,659
9/1/201696.7099.4696.4199.38599,749
8/31/201698.1498.2396.2597.87573,140
8/30/201698.1298.4797.2198.04265,889
8/29/201696.8799.2296.7598.10446,373
8/26/201696.5397.7796.0796.95214,807
8/25/201696.2397.3196.0596.63284,343
8/24/201697.1497.3395.4496.39273,217
8/23/201695.9697.9295.9697.35302,418
8/22/201696.2396.4294.7795.81206,860
8/19/201696.2896.4295.6496.18204,949
8/18/201696.3196.7995.5296.39195,616
8/17/201696.1596.7995.2195.97480,398
8/16/201697.4797.4795.1596.01434,366
8/15/201698.0698.5496.9297.55464,966
8/12/201698.0098.2797.0897.94384,508
8/11/201698.0698.4997.1398.00350,895
8/10/201697.0997.8496.6797.72313,365
8/9/201697.0097.1596.3397.09406,170
8/8/201697.1597.4896.1897.08405,995
8/5/201698.0998.4897.1497.52482,649
8/4/201693.0298.8592.6598.503,242,175
8/3/201692.8394.4691.8492.52942,420
8/2/201695.0295.0290.5093.351,016,060
8/1/201692.2797.0192.2096.27876,027
7/29/2016100.44102.6391.4192.111,246,213
7/28/201698.1199.1897.3398.47555,714
7/27/201697.4998.4896.7797.86598,605
7/26/201698.0198.4696.2397.25363,901
7/25/201698.1398.4896.7997.82609,428
7/22/201696.3098.3796.0897.90430,974
7/21/201697.5397.8495.5596.00171,090
7/20/201697.0698.4095.7797.61308,053
7/19/201695.8196.7795.4396.20251,214
7/18/201696.1096.6195.5395.98391,570
7/15/201696.8497.3495.7396.09233,957
7/14/201696.2797.2195.1996.63294,316
7/13/201696.7097.1394.9595.42427,509
7/12/201697.9598.5694.6395.98957,431
7/11/201695.3298.7994.7697.63947,180
7/8/201696.7496.7593.9194.57798,787
7/7/201694.3796.8192.1795.731,560,173
7/6/201690.8997.1290.2594.161,134,084
7/5/201691.1092.9690.3091.88388,160
7/1/201691.6493.8391.0992.91650,972
6/30/201689.0991.6889.0991.65513,633
6/29/201687.0289.3086.5189.09602,417
6/28/201684.2687.1082.8986.17427,359
6/27/201683.0683.8881.4982.78379,488
6/24/201684.6987.0484.0684.14350,372
6/23/201687.6688.2386.8487.53226,020
6/22/201686.5787.7885.5186.81228,662
6/21/201686.3988.1486.1486.78312,108
6/20/201686.0687.4885.4486.18315,144
6/17/201685.6485.6484.0284.78563,275
6/16/201685.0085.6783.6385.49251,129
6/15/201684.4286.1284.2285.35293,734
6/14/201682.9484.8282.5084.23239,700
6/13/201683.7685.1483.1183.32212,451
6/10/201685.6385.6583.5084.13336,802
6/9/201685.4287.3085.1487.00321,529
6/8/201684.8086.3384.4186.07224,748
6/7/201685.1085.1083.5484.94250,878
6/6/201684.1185.8484.0785.15226,470
6/3/201684.5984.5983.1584.33257,978
6/2/201684.1584.9884.1584.75250,657
6/1/201684.2385.0783.8484.60301,479
5/31/201684.4884.9984.1084.71218,265
5/27/201683.0384.4983.0384.46225,552
5/26/201684.0084.1183.1183.75229,346
5/25/201684.8585.5483.4883.66330,974
5/24/201682.6685.6082.2484.85506,693
5/23/201681.3182.8780.5082.28424,870
5/20/201679.3281.7878.7880.98416,805
5/19/201678.3279.2177.9078.77480,141
5/18/201678.2079.1776.6378.60507,308
5/17/201682.0082.0077.7778.32525,976
5/16/201680.3383.0879.9282.48581,267
5/13/201679.4182.6779.0780.36668,823
5/12/201679.2679.8878.2679.52366,135
5/11/201680.0280.2178.5478.57311,516
5/10/201678.9980.5378.0380.38418,292
5/9/201675.9680.8875.7278.99925,151
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center