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 (%)
Jul 29, 2005 17.77 18.40 17.74 18.30 245,758 +0.54(+3.04%)
Jul 28, 2005 17.90 17.96 17.32 17.76 122,374 -0.14(-0.78%)
Jul 27, 2005 18.04 18.04 17.62 17.90 99,889 -0.27(-1.49%)
Jul 26, 2005 17.95 18.20 17.80 18.17 158,297 +0.22(+1.23%)
Jul 25, 2005 18.10 18.24 17.82 17.95 207,940 -0.12(-0.66%)
Jul 22, 2005 16.85 18.08 16.85 18.07 1,456,852 +1.28(+7.62%)
Jul 21, 2005 16.76 16.85 16.61 16.79 100,741 +0.05(+0.30%)
Jul 20, 2005 16.60 16.79 16.25 16.74 174,011 +0.06(+0.36%)
Jul 19, 2005 16.45 16.95 16.45 16.68 228,541 +0.25(+1.52%)
Jul 18, 2005 16.52 16.57 16.26 16.43 53,572 +0.02(+0.12%)
Jul 15, 2005 16.70 16.81 16.25 16.41 156,507 -0.44(-2.61%)
Jul 14, 2005 17.00 17.00 16.79 16.85 143,839 -0.13(-0.77%)
Jul 13, 2005 17.15 17.35 16.87 16.98 220,264 -0.17(-0.99%)
Jul 12, 2005 16.54 17.48 16.50 17.15 427,356 +0.60(+3.63%)
Jul 11, 2005 16.13 16.65 16.09 16.55 364,215 +0.45(+2.80%)
Jul 08, 2005 16.19 16.20 15.83 16.10 164,630 -0.05(-0.31%)
Jul 07, 2005 16.20 16.37 15.97 16.15 167,067 -0.13(-0.80%)
Jul 06, 2005 16.26 16.61 16.16 16.28 134,315 +0.03(+0.18%)
Jul 05, 2005 16.19 16.54 16.09 16.25 138,200 +0.00(+0.00%)
Jul 01, 2005 16.45 16.46 16.19 16.25 194,200 -0.15(-0.91%)
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%)
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.