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 (%)
Jun 30, 2005 16.60 16.72 16.40 16.40 298,835 -0.20(-1.20%)
Jun 29, 2005 16.50 16.80 16.35 16.60 180,155 +0.15(+0.91%)
Jun 28, 2005 15.95 16.69 15.95 16.45 495,837 +0.50(+3.13%)
Jun 27, 2005 15.99 16.09 15.86 15.95 132,620 -0.07(-0.44%)
Jun 24, 2005 15.76 16.07 15.76 16.02 605,374 +0.22(+1.39%)
Jun 23, 2005 15.96 16.04 15.80 15.80 91,052 -0.27(-1.68%)
Jun 22, 2005 15.88 16.07 15.88 16.07 110,013 +0.19(+1.20%)
Jun 21, 2005 15.76 16.00 15.65 15.88 63,157 +0.02(+0.13%)
Jun 20, 2005 15.87 16.02 15.65 15.86 60,662 -0.04(-0.28%)
Jun 17, 2005 15.71 16.03 15.71 15.90 128,296 -0.13(-0.78%)
Jun 16, 2005 16.07 16.07 15.80 16.03 113,729 -0.04(-0.25%)
Jun 15, 2005 16.07 16.08 15.93 16.07 100,736 +0.00(+0.00%)
Jun 14, 2005 15.82 16.07 15.64 16.07 77,164 +0.09(+0.56%)
Jun 13, 2005 16.05 16.08 15.82 15.98 66,436 -0.03(-0.19%)
Jun 10, 2005 16.05 16.08 15.92 16.01 62,377 -0.04(-0.25%)
Jun 09, 2005 15.82 16.05 15.67 16.05 69,860 +0.13(+0.82%)
Jun 08, 2005 15.86 16.02 15.76 15.92 68,375 +0.07(+0.44%)
Jun 07, 2005 15.94 16.11 15.80 15.85 148,095 -0.05(-0.31%)
Jun 06, 2005 15.76 15.98 15.68 15.90 107,857 +0.12(+0.76%)
Jun 03, 2005 15.77 15.93 15.44 15.78 69,333 +0.03(+0.19%)
Jun 02, 2005 16.00 16.00 15.50 15.75 107,941 -0.25(-1.56%)
Jun 01, 2005 15.97 16.12 15.89 16.00 82,976 +0.08(+0.50%)
May 31, 2005 16.27 16.27 15.73 15.92 112,942 -0.26(-1.61%)
May 27, 2005 16.26 16.33 16.02 16.18 66,091 -0.24(-1.46%)
May 26, 2005 16.34 16.50 16.22 16.42 56,923 +0.12(+0.74%)
May 25, 2005 16.55 16.61 15.94 16.30 123,868 -0.25(-1.51%)
May 24, 2005 16.30 16.60 16.23 16.55 76,500 +0.06(+0.36%)
May 23, 2005 16.39 16.66 16.22 16.49 222,979 +0.21(+1.29%)
May 20, 2005 16.27 16.40 16.06 16.28 149,548 +0.02(+0.12%)
May 19, 2005 16.49 16.65 16.04 16.26 122,860 -0.23(-1.39%)
May 18, 2005 15.92 16.94 15.81 16.49 318,100 +0.59(+3.71%)
May 17, 2005 15.59 15.98 15.59 15.90 94,391 +0.08(+0.51%)
May 16, 2005 15.53 15.82 15.30 15.82 179,800 +0.36(+2.33%)
May 13, 2005 15.34 16.50 15.31 15.46 214,913 +0.19(+1.24%)
May 12, 2005 15.49 15.55 15.09 15.27 85,644 -0.18(-1.17%)
May 11, 2005 15.55 15.55 14.96 15.45 39,398 +0.10(+0.65%)
May 10, 2005 15.92 15.94 15.28 15.35 72,846 -0.65(-4.06%)
May 09, 2005 15.39 16.02 15.35 16.00 153,426 +0.61(+3.96%)
May 06, 2005 15.50 15.50 15.13 15.39 70,483 -0.01(-0.06%)
May 05, 2005 15.47 15.49 15.14 15.40 41,396 -0.09(-0.58%)
May 04, 2005 15.09 15.50 15.00 15.49 200,774 +0.44(+2.92%)
May 03, 2005 15.02 15.19 14.99 15.05 38,032 -0.12(-0.79%)
May 02, 2005 15.58 15.58 14.96 15.17 122,492 -0.33(-2.13%)
Apr 29, 2005 14.97 15.71 14.93 15.50 219,164 +0.60(+4.03%)
Apr 28, 2005 14.80 15.08 14.79 14.90 68,875 +0.02(+0.13%)
Apr 27, 2005 14.91 15.14 14.80 14.88 205,889 -0.01(-0.07%)
Apr 26, 2005 15.25 15.70 14.82 14.89 179,551 -0.55(-3.56%)
Apr 25, 2005 15.92 16.10 14.96 15.44 485,378 -0.45(-2.83%)
Apr 22, 2005 14.52 15.97 14.52 15.89 296,674 +1.29(+8.84%)
Apr 21, 2005 14.25 14.60 14.21 14.60 57,538 +0.39(+2.74%)
Apr 20, 2005 14.08 14.33 14.00 14.21 40,630 -0.11(-0.77%)
Apr 19, 2005 14.33 14.37 14.12 14.32 68,063 +0.16(+1.13%)
Apr 18, 2005 14.29 14.29 13.81 14.16 163,498 +0.02(+0.14%)
Apr 15, 2005 14.38 14.48 13.90 14.14 133,278 -0.25(-1.74%)
Apr 14, 2005 14.75 14.82 14.28 14.39 85,889 -0.42(-2.84%)
Apr 13, 2005 14.91 15.18 14.75 14.81 34,036 -0.17(-1.13%)
Apr 12, 2005 15.21 15.21 14.87 14.98 73,392 -0.15(-0.99%)
Apr 11, 2005 15.48 15.74 15.12 15.13 100,086 -0.22(-1.43%)
Apr 08, 2005 16.08 16.08 15.20 15.35 112,110 -0.73(-4.54%)
Apr 07, 2005 15.90 16.22 15.90 16.08 115,026 +0.09(+0.56%)
Apr 06, 2005 15.90 16.30 15.76 15.99 187,595 +0.21(+1.33%)
Apr 05, 2005 15.97 16.01 15.50 15.78 90,640 -0.11(-0.69%)
Apr 04, 2005 15.64 16.02 15.50 15.89 105,228 +0.19(+1.21%)
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.