$40.98 -0.04 (%) Ellie Mae Inc - NYSE

Dec. 19, 2014 | 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
12/19/201441.2542.1640.8740.98314,345
12/18/201440.6741.0740.3141.02251,270
12/17/201438.3339.8837.9339.86247,196
12/16/201437.7738.9037.6037.63185,462
12/15/201438.7439.2437.4537.95219,367
12/12/201438.5639.5838.4338.61167,646
12/11/201439.2540.0038.8739.00216,757
12/10/201440.2340.5838.6239.00250,694
12/9/201439.7540.4539.5040.31226,865
12/8/201440.8441.7240.0840.29259,620
12/5/201440.5540.9940.2540.98244,364
12/4/201439.8440.4539.8440.20202,656
12/3/201440.3240.4139.7139.97126,004
12/2/201440.3740.7339.8140.34162,874
12/1/201440.4440.8739.8740.38125,301
11/28/201440.9441.6540.4340.46149,695
11/26/201441.0541.2940.8740.94154,524
11/25/201442.1142.4940.9241.10266,646
11/24/201441.4842.2741.4842.14232,912
11/21/201441.7741.9941.3141.48275,996
11/20/201440.3241.1040.2141.09163,346
11/19/201441.1641.1640.2240.54239,829
11/18/201439.8341.1739.5141.05287,633
11/17/201440.4340.8839.3339.73343,104
11/14/201440.7640.9940.2040.50270,267
11/13/201441.5041.9540.4240.79206,038
11/12/201440.8641.5040.2641.39333,249
11/11/201439.8641.1239.7840.86332,970
11/10/201440.3840.5439.6439.79211,201
11/7/201439.7140.4439.1140.29390,823
11/6/201439.2839.9538.9639.63281,236
11/5/201439.4739.8638.4139.35612,149
11/4/201440.3040.8839.0539.251,034,820
11/3/201438.7840.7037.7040.411,044,380
10/31/201438.4139.3931.0538.382,570,752
10/30/201438.4939.9938.2839.29508,604
10/29/201438.2539.0037.8438.67256,386
10/28/201437.1038.8137.0638.49423,453
10/27/201437.0837.4236.8136.88151,267
10/24/201437.5037.7737.0737.33111,998
10/23/201436.7437.9136.7437.37175,380
10/22/201437.1337.6236.4736.50235,457
10/21/201437.7937.8736.6637.11232,870
10/20/201436.5538.2736.5537.46603,116
10/17/201436.1837.0035.8736.93369,711
10/16/201433.8236.0433.8235.73442,845
10/15/201433.5134.3533.1134.31323,795
10/14/201433.5834.4733.3834.02362,165
10/13/201433.9534.0432.8833.33195,670
10/10/201434.3634.6733.6133.90300,482
10/9/201435.7136.2834.4734.58559,586
10/8/201434.5035.9234.3535.64474,520
10/7/201434.5634.9834.4834.49130,649
10/6/201434.5934.9734.3834.75186,699
10/3/201433.6934.7933.6934.54219,734
10/2/201432.1033.5632.0633.32214,130
10/1/201432.7332.8032.0432.06222,199
9/30/201433.9634.0132.5832.60385,162
9/29/201433.3434.0333.3433.90111,726
9/26/201433.6233.9833.5933.79104,332
9/25/201433.9634.8933.2533.50149,775
9/24/201432.4634.1132.2434.00175,486
9/23/201433.2833.7032.3932.39148,968
9/22/201433.3133.8033.0033.30188,025
9/19/201434.3034.5633.5133.58137,544
9/18/201434.4734.5934.2134.2867,649
9/17/201433.8234.6033.8234.42195,048
9/16/201433.6334.1933.2633.83239,885
9/15/201433.9534.0032.8333.67230,251
9/12/201434.5534.6633.7534.02186,950
9/11/201434.0034.6633.4034.57103,133
9/10/201433.7034.2233.3834.13127,091
9/9/201433.8734.1833.5133.75186,316
9/8/201433.7434.2633.6533.90146,411
9/5/201434.3534.3533.5833.86176,338
9/4/201434.5334.8934.3734.46213,736
9/3/201434.9534.9734.1834.35163,051
9/2/201435.7836.0034.5034.78255,432
8/29/201434.8236.2234.7835.80252,359
8/28/201434.6634.9134.3134.67108,926
8/27/201435.2435.4434.3034.75104,903
8/26/201434.7435.3834.6435.3085,186
8/25/201435.2535.4334.4834.7479,168
8/22/201434.9035.1134.7134.99102,127
8/21/201434.7234.9834.1334.93136,668
8/20/201435.7035.7034.5234.85266,774
8/19/201434.9435.9734.8735.84276,898
8/18/201434.0635.0333.9234.97268,055
8/15/201433.9134.2233.3733.85203,870
8/14/201435.0335.0833.7033.72355,754
8/13/201434.9835.1534.4435.02199,425
8/12/201434.4135.8233.9634.94519,466
8/11/201434.3034.9234.0134.49421,682
8/8/201433.6334.6633.1734.16332,501
8/7/201433.6834.5833.1633.49663,297
8/6/201432.6234.9832.6234.53712,618
8/5/201431.7732.9631.7732.83377,276
8/4/201430.8332.3330.7932.06269,357
8/1/201429.9232.7229.8930.721,190,902
7/31/201429.0629.1628.5928.72277,617
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center