$96.63 +0.24 (%) Ellie Mae Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
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
5/6/201675.5476.9274.1176.45646,364
5/5/201678.7379.5475.9876.15559,647
5/4/201679.2779.7176.1577.75698,522
5/3/201680.8780.9178.5579.40621,681
5/2/201683.6284.2080.0581.681,587,649
4/29/201685.3385.7578.7583.602,160,766
4/28/201692.1294.2088.8289.701,062,903
4/27/201692.2193.0090.3891.77382,021
4/26/201690.4692.9690.4291.69421,915
4/25/201688.5391.0088.5389.83303,436
4/22/201688.3089.3087.0488.73296,387
4/21/201689.1989.9387.6088.31294,591
4/20/201687.8990.0587.4289.59359,057
4/19/201688.7589.5387.7988.14312,825
4/18/201687.3288.9186.8288.66279,424
4/15/201686.4288.3286.4287.79311,047
4/14/201690.2490.4986.6886.81494,861
4/13/201686.6690.4186.6689.95519,043
4/12/201686.4886.8085.1786.17596,465
4/11/201688.9588.9586.3886.48489,754
4/8/201690.8191.4487.9288.63325,659
4/7/201690.1591.1888.9489.91525,589
4/6/201688.0090.8588.0090.62329,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center