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 (%)
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%)
Apr 01, 2005 15.87 16.50 15.54 15.70 126,952 -0.28(-1.75%)
Mar 31, 2005 15.39 16.06 15.30 15.98 207,235 +0.74(+4.86%)
Mar 30, 2005 14.91 15.43 14.40 15.24 222,366 +0.40(+2.70%)
Mar 29, 2005 14.85 14.97 14.70 14.84 83,941 -0.21(-1.40%)
Mar 28, 2005 15.00 15.15 14.87 15.05 79,036 +0.15(+1.01%)
Mar 24, 2005 14.85 14.98 14.81 14.90 41,567 +0.05(+0.34%)
Mar 23, 2005 14.97 14.97 14.72 14.85 84,644 -0.28(-1.85%)
Mar 22, 2005 14.68 15.25 14.57 15.13 275,567 +0.69(+4.78%)
Mar 21, 2005 14.52 14.58 14.20 14.44 49,146 -0.26(-1.77%)
Mar 18, 2005 14.91 14.94 14.25 14.70 169,370 -0.06(-0.41%)
Mar 17, 2005 14.74 14.91 14.18 14.76 194,066 +0.00(+0.00%)
Mar 16, 2005 13.90 15.05 13.90 14.76 416,728 +0.75(+5.35%)
Mar 15, 2005 14.15 14.15 13.80 14.01 69,531 -0.09(-0.64%)
Mar 14, 2005 13.70 14.10 13.45 14.10 214,254 +0.40(+2.92%)
Mar 11, 2005 13.39 13.71 13.39 13.70 45,749 +0.12(+0.88%)
Mar 10, 2005 13.49 13.69 13.41 13.58 64,019 +0.09(+0.67%)
Mar 09, 2005 13.50 13.60 13.46 13.49 57,504 -0.02(-0.15%)
Mar 08, 2005 13.58 13.58 13.45 13.51 56,207 -0.06(-0.44%)
Mar 07, 2005 13.30 13.57 13.30 13.57 61,721 +0.11(+0.82%)
Mar 04, 2005 13.60 13.67 13.26 13.46 60,064 +0.04(+0.30%)
Mar 03, 2005 13.28 13.51 13.25 13.42 32,711 -0.04(-0.30%)
Mar 02, 2005 13.40 13.74 13.29 13.46 57,584 -0.14(-1.03%)
Mar 01, 2005 13.48 13.66 13.25 13.60 129,404 +0.14(+1.04%)
Feb 28, 2005 13.25 13.49 13.09 13.46 226,283 +0.14(+1.05%)
Feb 25, 2005 13.00 13.32 13.00 13.32 59,274 +0.26(+1.99%)
Feb 24, 2005 12.62 13.16 12.48 13.06 114,478 +0.47(+3.73%)
Feb 23, 2005 12.61 12.70 12.37 12.59 100,554 -0.15(-1.18%)
Feb 22, 2005 12.76 12.92 12.52 12.74 78,445 -0.23(-1.77%)
Feb 18, 2005 13.10 13.12 12.71 12.97 114,341 -0.08(-0.61%)
Feb 17, 2005 13.37 13.50 13.03 13.05 159,873 -0.32(-2.39%)
Feb 16, 2005 13.80 13.96 13.00 13.37 1,310,084 -0.49(-3.54%)
Feb 15, 2005 13.74 13.90 13.65 13.86 62,564 +0.01(+0.07%)
Feb 14, 2005 13.70 13.89 13.27 13.85 230,667 -0.05(-0.36%)
Feb 11, 2005 13.45 13.94 13.20 13.90 256,961 +0.43(+3.19%)
Feb 10, 2005 13.22 13.75 12.79 13.47 135,241 +0.15(+1.13%)
Feb 09, 2005 13.72 13.77 13.25 13.32 45,904 -0.31(-2.27%)
Feb 08, 2005 13.18 13.63 13.18 13.63 58,889 +0.23(+1.72%)
Feb 07, 2005 13.25 13.49 13.24 13.40 74,913 +0.11(+0.83%)
Feb 04, 2005 13.22 13.49 13.15 13.29 117,951 +0.25(+1.92%)
Feb 03, 2005 13.00 13.08 12.92 13.04 82,656 -0.11(-0.84%)
Feb 02, 2005 12.86 13.24 12.56 13.15 65,861 +0.29(+2.26%)
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.