Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultimate Software (NQ: ULTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.82 12.97 12.45 12.87 51,000 -0.00(-0.04%)
Oct 28, 2004 13.28 13.30 12.58 12.87 150,300 -0.53(-3.96%)
Oct 27, 2004 13.05 13.48 12.70 13.40 113,600 +0.35(+2.68%)
Oct 26, 2004 12.79 13.05 12.70 13.05 123,200 +0.20(+1.56%)
Oct 25, 2004 12.12 12.86 12.01 12.85 89,000 +0.72(+5.94%)
Oct 22, 2004 13.39 13.43 12.13 12.13 95,300 -1.03(-7.83%)
Oct 21, 2004 12.89 13.16 12.85 13.16 34,200 +0.11(+0.84%)
Oct 20, 2004 12.21 13.05 12.13 13.05 161,800 +0.90(+7.41%)
Oct 19, 2004 12.10 12.55 12.06 12.15 63,900 -0.06(-0.49%)
Oct 18, 2004 12.52 12.52 12.01 12.21 48,600 +0.01(+0.08%)
Oct 15, 2004 12.53 12.53 12.17 12.20 43,700 -0.20(-1.61%)
Oct 14, 2004 12.78 12.86 12.36 12.40 32,300 -0.39(-3.05%)
Oct 13, 2004 13.35 13.35 12.60 12.79 35,300 -0.25(-1.92%)
Oct 12, 2004 13.04 13.17 12.88 13.04 40,700 -0.11(-0.84%)
Oct 11, 2004 12.84 13.15 12.83 13.15 16,100 +0.29(+2.26%)
Oct 08, 2004 12.90 13.07 12.73 12.86 34,900 -0.06(-0.46%)
Oct 07, 2004 13.17 13.23 12.80 12.92 20,400 -0.45(-3.37%)
Oct 06, 2004 12.83 13.37 12.83 13.37 47,500 +0.39(+3.00%)
Oct 05, 2004 12.75 13.29 12.75 12.98 56,000 -0.05(-0.38%)
Oct 04, 2004 12.66 13.43 12.66 13.03 55,900 +0.13(+1.01%)
Oct 01, 2004 12.53 12.95 11.87 12.90 97,500 +0.62(+5.05%)
Sep 30, 2004 12.40 12.48 12.01 12.28 84,800 -0.17(-1.37%)
Sep 29, 2004 12.45 12.54 12.32 12.45 43,700 +0.05(+0.40%)
Sep 28, 2004 11.68 12.48 11.65 12.40 79,800 +0.20(+1.64%)
Sep 27, 2004 12.22 12.50 12.10 12.20 41,300 -0.09(-0.73%)
Sep 24, 2004 12.19 12.50 12.01 12.29 58,500 -0.01(-0.08%)
Sep 23, 2004 12.62 12.62 12.18 12.30 43,100 -0.26(-2.07%)
Sep 22, 2004 12.66 12.76 12.37 12.56 96,700 -0.23(-1.80%)
Sep 21, 2004 12.30 13.25 11.75 12.79 253,700 +0.68(+5.62%)
Sep 20, 2004 11.99 12.15 11.86 12.11 21,700 +0.03(+0.25%)
Sep 17, 2004 11.95 12.15 11.63 12.08 144,900 +0.22(+1.85%)
Sep 16, 2004 11.92 12.15 11.77 11.86 29,600 -0.09(-0.75%)
Sep 15, 2004 11.91 12.00 11.40 11.95 109,900 -0.01(-0.08%)
Sep 14, 2004 12.15 12.15 11.80 11.96 30,200 +0.01(+0.08%)
Sep 13, 2004 11.95 12.00 11.73 11.95 31,100 +0.00(+0.00%)
Sep 10, 2004 11.94 12.00 11.51 11.95 40,200 +0.41(+3.55%)
Sep 09, 2004 11.85 12.02 11.45 11.54 62,500 -0.31(-2.62%)
Sep 08, 2004 12.13 12.15 11.78 11.85 146,500 -0.07(-0.59%)
Sep 07, 2004 11.26 12.16 11.26 11.92 52,500 +0.67(+5.96%)
Sep 03, 2004 11.60 11.60 11.25 11.25 16,000 -0.11(-0.97%)
Sep 02, 2004 11.47 11.52 11.25 11.36 20,600 +0.01(+0.09%)
Sep 01, 2004 11.60 12.20 11.23 11.35 49,900 -0.07(-0.61%)
Aug 31, 2004 11.58 11.58 11.42 11.42 93,700 -0.13(-1.13%)
Aug 30, 2004 11.30 11.65 11.21 11.55 83,200 +0.25(+2.21%)
Aug 27, 2004 10.85 11.34 10.85 11.30 56,800 +0.55(+5.12%)
Aug 26, 2004 10.75 10.81 10.56 10.75 35,700 -0.05(-0.46%)
Aug 25, 2004 10.42 10.80 10.26 10.80 51,500 +0.40(+3.85%)
Aug 24, 2004 10.56 10.62 10.27 10.40 58,500 -0.13(-1.23%)
Aug 23, 2004 10.84 10.94 10.35 10.53 72,996 -0.28(-2.59%)
Aug 20, 2004 10.84 10.89 10.61 10.81 45,817 -0.11(-1.01%)
Aug 19, 2004 10.64 11.00 10.43 10.92 46,200 +0.19(+1.77%)
Aug 18, 2004 10.34 10.76 10.14 10.73 32,616 +0.45(+4.38%)
Aug 17, 2004 10.44 10.44 10.21 10.28 36,200 -0.11(-1.06%)
Aug 16, 2004 10.17 10.45 10.11 10.39 80,900 +0.37(+3.69%)
Aug 13, 2004 10.26 10.26 10.01 10.02 66,800 -0.09(-0.89%)
Aug 12, 2004 9.930 10.33 9.900 10.11 130,200 +0.21(+2.12%)
Aug 11, 2004 10.30 10.30 9.820 9.900 274,800 -0.48(-4.62%)
Aug 10, 2004 10.10 10.44 9.960 10.38 83,900 +0.38(+3.80%)
Aug 09, 2004 10.29 10.54 9.900 10.00 138,500 -0.23(-2.25%)
Aug 06, 2004 10.19 10.45 9.870 10.23 114,100 -0.20(-1.92%)
Aug 05, 2004 10.70 11.23 10.27 10.43 96,700 -0.27(-2.52%)
Aug 04, 2004 10.95 11.07 10.70 10.70 54,900 -0.46(-4.12%)
Aug 03, 2004 10.88 11.27 10.62 11.16 96,861 +0.19(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.