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 31, 2005 16.82 17.25 16.45 16.99 360,028 +0.21(+1.25%)
Oct 28, 2005 16.51 16.78 16.40 16.78 84,185 +0.35(+2.13%)
Oct 27, 2005 16.87 17.00 16.00 16.43 183,773 -0.50(-2.95%)
Oct 26, 2005 17.21 17.38 16.80 16.93 219,688 -0.31(-1.80%)
Oct 25, 2005 17.43 17.65 16.97 17.24 210,322 -0.24(-1.37%)
Oct 24, 2005 17.63 17.75 17.13 17.48 276,852 +0.14(+0.81%)
Oct 21, 2005 18.88 18.88 17.05 17.34 565,506 +0.49(+2.91%)
Oct 20, 2005 17.25 17.39 16.55 16.85 54,098 -0.43(-2.49%)
Oct 19, 2005 17.01 17.28 16.68 17.28 108,553 +0.17(+0.99%)
Oct 18, 2005 16.83 17.16 16.59 17.11 95,404 +0.27(+1.60%)
Oct 17, 2005 16.70 17.06 16.42 16.84 48,222 +0.16(+0.96%)
Oct 14, 2005 16.96 16.96 16.50 16.68 110,995 -0.20(-1.18%)
Oct 13, 2005 16.55 17.15 16.43 16.88 204,795 +0.18(+1.08%)
Oct 12, 2005 16.52 17.20 16.44 16.70 444,846 +0.10(+0.60%)
Oct 11, 2005 16.41 16.75 15.95 16.60 281,970 +0.22(+1.34%)
Oct 10, 2005 16.90 16.95 16.34 16.38 272,559 -0.44(-2.62%)
Oct 07, 2005 16.94 17.07 16.71 16.82 119,232 -0.08(-0.47%)
Oct 06, 2005 17.53 17.60 16.81 16.90 229,883 -0.64(-3.65%)
Oct 05, 2005 17.90 18.08 17.54 17.54 181,248 -0.43(-2.39%)
Oct 04, 2005 18.12 18.40 17.94 17.97 261,238 -0.09(-0.50%)
Oct 03, 2005 18.41 18.43 17.92 18.06 300,036 -0.36(-1.95%)
Sep 30, 2005 18.39 18.44 18.11 18.42 80,803 -0.06(-0.32%)
Sep 29, 2005 18.09 18.48 18.09 18.48 105,064 +0.38(+2.10%)
Sep 28, 2005 18.26 18.30 18.00 18.10 121,329 -0.20(-1.09%)
Sep 27, 2005 18.10 18.36 17.99 18.30 92,228 +0.14(+0.77%)
Sep 26, 2005 18.27 18.27 17.46 18.16 183,703 -0.06(-0.33%)
Sep 23, 2005 18.22 18.31 17.75 18.22 90,935 +0.32(+1.79%)
Sep 22, 2005 17.90 18.03 17.72 17.90 154,076 +0.00(+0.00%)
Sep 21, 2005 17.99 18.01 17.70 17.90 108,275 -0.20(-1.10%)
Sep 20, 2005 18.02 18.15 17.90 18.10 97,144 +0.13(+0.72%)
Sep 19, 2005 17.91 18.07 17.85 17.97 55,525 +0.02(+0.11%)
Sep 16, 2005 18.02 18.02 17.75 17.95 155,723 +0.00(+0.00%)
Sep 15, 2005 17.87 18.10 17.74 17.95 95,479 +0.12(+0.67%)
Sep 14, 2005 17.77 18.07 17.74 17.83 140,300 +0.07(+0.39%)
Sep 13, 2005 17.40 18.14 17.40 17.76 187,989 +0.26(+1.49%)
Sep 12, 2005 17.43 17.74 17.41 17.50 67,783 -0.08(-0.46%)
Sep 09, 2005 17.63 17.71 17.41 17.58 100,148 -0.04(-0.23%)
Sep 08, 2005 17.93 17.95 17.35 17.62 139,722 -0.27(-1.51%)
Sep 07, 2005 18.44 18.46 17.81 17.89 158,509 -0.46(-2.51%)
Sep 06, 2005 18.24 18.90 17.57 18.35 440,576 -0.25(-1.34%)
Sep 02, 2005 18.20 18.65 18.20 18.60 195,209 +0.33(+1.81%)
Sep 01, 2005 18.25 18.45 18.10 18.27 114,973 +0.02(+0.11%)
Aug 31, 2005 18.10 18.25 17.88 18.25 116,049 +0.16(+0.88%)
Aug 30, 2005 18.00 18.15 17.83 18.09 222,062 +0.07(+0.39%)
Aug 29, 2005 17.75 18.03 17.58 18.02 80,066 +0.27(+1.52%)
Aug 26, 2005 17.73 17.86 17.49 17.75 98,107 +0.05(+0.28%)
Aug 25, 2005 16.94 17.72 16.89 17.70 166,033 +0.68(+4.00%)
Aug 24, 2005 17.14 17.30 16.95 17.02 147,284 -0.14(-0.82%)
Aug 23, 2005 17.31 17.35 17.00 17.16 139,102 -0.14(-0.81%)
Aug 22, 2005 17.12 17.34 17.01 17.30 84,079 +0.18(+1.05%)
Aug 19, 2005 17.37 17.55 17.01 17.12 55,930 -0.30(-1.72%)
Aug 18, 2005 17.49 17.69 17.31 17.42 34,067 -0.19(-1.08%)
Aug 17, 2005 17.20 17.87 17.20 17.61 178,682 +0.37(+2.15%)
Aug 16, 2005 17.63 17.70 17.23 17.24 122,613 -0.46(-2.60%)
Aug 15, 2005 17.86 17.86 17.44 17.70 94,245 -0.07(-0.39%)
Aug 12, 2005 17.26 17.94 17.20 17.77 196,329 +0.47(+2.72%)
Aug 11, 2005 16.87 17.30 16.87 17.30 105,756 +0.41(+2.43%)
Aug 10, 2005 17.39 17.40 16.33 16.89 134,949 -0.40(-2.31%)
Aug 09, 2005 17.30 17.35 17.01 17.29 53,709 +0.08(+0.46%)
Aug 08, 2005 17.32 17.36 16.86 17.21 89,138 -0.07(-0.41%)
Aug 05, 2005 17.61 17.61 16.68 17.28 136,190 -0.28(-1.59%)
Aug 04, 2005 17.92 17.92 17.29 17.56 80,645 -0.37(-2.06%)
Aug 03, 2005 17.75 18.00 17.68 17.93 188,206 +0.18(+1.01%)
Aug 02, 2005 18.03 18.05 17.66 17.75 198,243 -0.24(-1.33%)
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.