$84.70 +0.92 (%) Ellie Mae Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELLI historical data

Date Open High Low Close Volume
12/7/201683.7685.4482.1684.70455,092
12/6/201683.4883.8882.0883.78440,791
12/5/201681.5384.6581.3783.52645,432
12/2/201679.9281.6679.2781.30664,042
12/1/201682.2482.6877.6080.201,650,612
11/30/201684.9285.4881.6682.55857,194
11/29/201685.6785.7983.8784.46950,305
11/28/201685.1185.5784.8085.24448,175
11/25/201685.1785.2484.3384.90159,901
11/23/201685.1685.9484.1485.32651,465
11/22/201682.5986.2082.0685.881,397,165
11/21/201682.3483.3081.3881.93495,350
11/18/201681.7383.0579.5982.261,505,495
11/17/201683.5784.7380.8881.752,015,894
11/16/201685.0086.6984.6086.50863,593
11/15/201685.8288.8585.0085.181,328,890
11/14/201693.2493.4782.8184.933,488,365
11/11/201695.3598.1292.6392.941,822,129
11/10/2016105.41105.6093.3695.571,975,592
11/9/2016103.52106.81102.99103.84691,784
11/8/2016104.49107.28104.47106.68273,059
11/7/2016105.00106.60103.96105.19365,132
11/4/2016101.39104.38100.97103.26394,841
11/3/2016102.70103.63100.73101.20526,150
11/2/2016104.47104.91101.53102.39381,561
11/1/2016105.47108.26104.26104.63680,828
10/31/2016107.46107.99105.54105.89696,292
10/28/2016103.00109.99103.00107.151,675,159
10/27/2016101.93102.3097.3997.59704,333
10/26/2016102.52103.64101.53101.92262,343
10/25/2016103.05104.03101.76103.58258,796
10/24/2016101.95104.30101.55103.38263,776
10/21/2016101.39101.9699.96101.31335,932
10/20/2016102.03102.64101.52101.96173,674
10/19/2016101.61102.70101.40102.16129,721
10/18/2016101.28103.15100.45101.83288,144
10/17/201699.31100.4999.3199.59202,287
10/14/2016100.09101.5399.8199.93271,097
10/13/201699.64100.2498.0299.74318,597
10/12/201698.61100.6297.16100.41326,995
10/11/2016102.02102.5999.0699.85325,697
10/10/2016102.76104.04101.54102.61216,897
10/7/2016102.12102.80101.12102.15293,340
10/6/2016100.99102.42100.64102.13202,218
10/5/2016103.04103.45101.43101.50422,527
10/4/2016103.74103.91102.12103.05330,013
10/3/2016105.15105.33103.19103.78380,548
9/30/2016103.95105.98102.51105.30939,222
9/29/2016102.52104.56102.14103.38688,723
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center