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 30, 2004 10.50 10.78 10.49 10.50 130,700 -0.10(-0.94%)
Apr 29, 2004 10.75 11.00 10.31 10.60 444,000 -0.51(-4.59%)
Apr 28, 2004 11.31 11.64 11.07 11.11 365,700 -0.20(-1.77%)
Apr 27, 2004 10.65 11.35 10.64 11.31 325,900 +0.69(+6.50%)
Apr 26, 2004 11.10 11.41 10.21 10.62 755,900 -1.65(-13.45%)
Apr 23, 2004 12.28 13.10 12.10 12.27 183,600 +0.13(+1.07%)
Apr 22, 2004 11.75 12.33 11.23 12.14 134,900 +0.38(+3.23%)
Apr 21, 2004 11.34 12.00 11.00 11.76 244,000 -0.48(-3.92%)
Apr 20, 2004 13.08 13.30 11.75 12.24 292,100 -0.95(-7.20%)
Apr 19, 2004 13.59 13.59 13.06 13.19 62,300 -0.41(-3.01%)
Apr 16, 2004 13.99 14.00 13.34 13.60 131,200 -0.53(-3.75%)
Apr 15, 2004 13.30 14.14 13.30 14.13 110,400 +0.47(+3.44%)
Apr 14, 2004 13.49 13.95 13.30 13.66 171,300 +0.28(+2.10%)
Apr 13, 2004 13.31 13.50 13.12 13.38 72,500 -0.12(-0.90%)
Apr 12, 2004 13.01 13.50 13.01 13.50 80,200 +0.35(+2.66%)
Apr 08, 2004 13.70 13.70 13.12 13.15 96,300 -0.16(-1.20%)
Apr 07, 2004 13.30 13.50 12.90 13.31 65,400 -0.11(-0.82%)
Apr 06, 2004 13.30 13.59 13.30 13.42 45,800 -0.08(-0.59%)
Apr 05, 2004 13.30 13.60 12.83 13.50 69,100 +0.02(+0.15%)
Apr 02, 2004 13.50 13.63 12.88 13.48 81,200 -0.02(-0.15%)
Apr 01, 2004 13.61 13.99 13.36 13.50 90,600 -0.10(-0.74%)
Mar 31, 2004 13.30 13.89 12.96 13.60 146,700 +0.35(+2.64%)
Mar 30, 2004 13.21 13.50 13.19 13.25 133,800 -0.14(-1.05%)
Mar 29, 2004 13.44 13.60 13.20 13.39 189,000 -0.21(-1.54%)
Mar 26, 2004 13.47 13.68 13.18 13.60 55,000 -0.04(-0.29%)
Mar 25, 2004 13.50 13.71 13.47 13.64 108,600 -0.15(-1.09%)
Mar 24, 2004 13.99 14.00 12.95 13.79 409,800 -0.21(-1.50%)
Mar 23, 2004 13.92 14.00 13.85 14.00 39,200 +0.05(+0.36%)
Mar 22, 2004 13.97 14.03 13.83 13.95 124,300 -0.05(-0.36%)
Mar 19, 2004 14.15 14.15 13.82 14.00 227,700 +0.13(+0.94%)
Mar 18, 2004 13.48 14.05 13.23 13.87 176,100 +0.33(+2.44%)
Mar 17, 2004 13.40 13.57 13.20 13.54 369,300 +0.24(+1.80%)
Mar 16, 2004 13.06 13.40 13.06 13.30 163,000 +0.29(+2.23%)
Mar 15, 2004 13.05 13.31 11.81 13.01 188,500 +0.00(+0.00%)
Mar 12, 2004 12.88 13.08 12.88 13.01 61,400 +0.11(+0.85%)
Mar 11, 2004 12.60 13.05 12.56 12.90 66,100 +0.05(+0.39%)
Mar 10, 2004 12.92 13.07 12.74 12.85 60,000 -0.10(-0.77%)
Mar 09, 2004 13.00 13.29 12.71 12.95 73,600 +0.35(+2.78%)
Mar 08, 2004 13.10 13.42 12.60 12.60 201,400 -0.50(-3.82%)
Mar 05, 2004 13.27 13.34 12.95 13.10 75,700 -0.17(-1.28%)
Mar 04, 2004 12.97 13.40 12.83 13.27 121,500 +0.34(+2.63%)
Mar 03, 2004 12.95 12.96 12.61 12.93 151,200 -0.02(-0.15%)
Mar 02, 2004 13.00 13.14 12.81 12.95 129,800 -0.25(-1.89%)
Mar 01, 2004 13.05 13.25 12.75 13.20 164,800 +0.12(+0.92%)
Feb 27, 2004 13.20 13.20 12.58 13.08 72,500 +0.10(+0.77%)
Feb 26, 2004 12.88 13.18 12.55 12.98 118,300 +0.06(+0.46%)
Feb 25, 2004 12.75 13.10 12.37 12.92 189,300 +0.25(+1.97%)
Feb 24, 2004 12.66 12.93 12.40 12.67 188,400 +0.00(+0.00%)
Feb 23, 2004 13.00 13.19 12.21 12.67 304,100 -0.05(-0.39%)
Feb 20, 2004 12.18 13.30 12.00 12.72 340,400 +0.53(+4.35%)
Feb 19, 2004 12.50 12.50 11.90 12.19 220,100 +0.12(+0.99%)
Feb 18, 2004 12.05 12.14 11.77 12.07 407,200 +0.09(+0.75%)
Feb 17, 2004 11.79 12.08 11.62 11.98 182,200 +0.06(+0.51%)
Feb 13, 2004 11.96 12.00 11.50 11.92 328,700 -0.08(-0.67%)
Feb 12, 2004 11.02 12.15 10.70 12.00 659,600 +0.61(+5.38%)
Feb 11, 2004 11.56 11.72 11.22 11.39 163,600 -0.14(-1.24%)
Feb 10, 2004 10.98 11.89 10.80 11.53 334,800 +0.60(+5.49%)
Feb 09, 2004 10.25 10.99 10.20 10.93 243,500 +0.71(+6.95%)
Feb 06, 2004 10.24 10.47 10.07 10.22 39,600 +0.02(+0.20%)
Feb 05, 2004 10.03 10.23 10.03 10.20 40,300 +0.03(+0.29%)
Feb 04, 2004 10.20 10.25 10.15 10.17 45,700 -0.13(-1.26%)
Feb 03, 2004 10.29 10.30 10.00 10.30 30,200 -0.04(-0.39%)
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.