ELLIE MAE Inc

(NYSE: ELLI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
28.69 Down -0.31 -1.07%
Find prices for:
ELLIE MAE Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 29.14 27.99 27.99 28.63 179,338
07/11/2014 30.1 29.73 29.99 29.89 94,655
07/03/2014 32.63 31.84 32.1 32.3 109,009
06/27/2014 30.92 29.89 29.89 30.89 200,818
06/20/2014 29.32 28.72 29.08 29.19 220,062
06/13/2014 28.59 28.08 28.53 28.46 96,095
06/06/2014 27.77 27.48 27.67 27.77 260,376
05/30/2014 27.89 27.19 27.77 27.85 360,077
05/23/2014 27.75 27.07 27.28 27.65 229,866
05/16/2014 25.78 25.26 25.45 25.75 173,939
05/09/2014 25.51 24.1 24.14 25.5 469,750
05/02/2014 27.5 25 25.68 25.5 1,860,315
04/25/2014 25.52 24.49 25.04 24.5 437,646
04/17/2014 25.76 25.1 25.33 25.27 305,583
04/11/2014 24.69 23.62 24.69 24 885,053
04/04/2014 26.78 25.42 26.61 25.99 680,189
03/28/2014 28.83 27.51 28.62 27.65 487,148
03/21/2014 29.12 28.67 28.91 29.05 286,079
03/14/2014 30.26 29.42 29.87 29.55 240,901
03/07/2014 31.7 30.46 31.55 31.26 195,513
02/28/2014 31.56 30.85 31.26 31 314,027
02/21/2014 31.17 30.51 31.17 30.53 295,527
02/14/2014 29.88 24.78 25 29.28 3,093,395
02/07/2014 25.15 24.23 24.65 25.02 513,484
01/31/2014 26.52 25.58 25.65 26.1 355,248
01/24/2014 26.52 25.85 26.13 26.03 196,942
01/17/2014 26.67 25.94 26.29 26.04 289,089
01/10/2014 27.41 26.81 27.41 27.15 260,361
01/03/2014 27.13 26.59 26.81 26.94 390,257
12/27/2013 28.53 27.71 28.14 27.89 110,028
12/20/2013 28.63 27.42 27.48 28.26 581,155
12/13/2013 26.55 25.78 26.19 26.35 357,104
12/06/2013 27.29 25.92 27.08 26.46 766,593
11/29/2013 28.65 27.84 28.65 28.2 260,547
11/22/2013 28.25 27.4 27.49 27.87 482,778
11/15/2013 27.66 26.96 27.16 27.62 547,495
11/08/2013 23.11 22.55 22.55 22.96 681,789
11/01/2013 24.28 22.76 23.54 24.03 6,179,791
10/25/2013 31.01 29.44 29.99 30.53 498,558
10/18/2013 30.37 29.14 30.37 29.45 619,557
10/11/2013 31.75 31.06 31.13 31.62 216,102
10/04/2013 32.86 32.17 32.29 32.71 131,090
09/27/2013 31.15 30.58 30.77 30.63 290,247
09/20/2013 31.99 30.67 30.9 31.46 799,079
09/13/2013 29.82 29.01 29.57 29.76 312,135
09/06/2013 31.09 29.95 30.82 30.73 388,245
08/30/2013 29.17 28.57 28.6 29.04 363,279
08/23/2013 29.32 28.72 28.8 29.3 226,252
08/16/2013 30.15 29.25 29.36 29.75 294,561
08/09/2013 31.09 28.5 31 30.49 1,478,383
08/02/2013 28.11 24.37 25.15 28 2,178,979
07/26/2013 24.21 23.69 24.18 24.19 340,077
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:38 AM ET