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, 2008 12.62 13.37 12.62 13.33 916,736 +0.58(+4.55%)
Oct 30, 2008 13.17 13.36 12.46 12.75 1,154,684 -0.23(-1.77%)
Oct 29, 2008 11.63 13.72 10.70 12.98 3,094,039 -2.55(-16.42%)
Oct 28, 2008 14.90 15.64 14.33 15.53 358,634 +0.81(+5.50%)
Oct 27, 2008 15.08 15.48 14.67 14.72 291,747 -0.37(-2.45%)
Oct 24, 2008 14.55 15.18 13.88 15.09 433,073 -0.10(-0.66%)
Oct 23, 2008 16.00 16.74 14.91 15.19 398,677 -0.87(-5.42%)
Oct 22, 2008 17.10 17.10 15.76 16.06 366,419 -1.37(-7.86%)
Oct 21, 2008 18.17 18.59 17.37 17.43 235,844 -1.24(-6.64%)
Oct 20, 2008 19.05 19.15 18.09 18.67 391,382 -0.16(-0.85%)
Oct 17, 2008 18.70 19.53 18.28 18.83 578,470 -0.62(-3.19%)
Oct 16, 2008 18.54 19.50 18.08 19.45 512,961 +1.02(+5.53%)
Oct 15, 2008 19.88 20.53 18.23 18.43 419,869 -0.95(-4.90%)
Oct 14, 2008 21.36 21.57 19.02 19.38 273,823 -1.51(-7.23%)
Oct 13, 2008 20.00 20.95 19.78 20.89 336,742 +1.50(+7.74%)
Oct 10, 2008 17.93 19.97 16.87 19.39 628,947 +1.08(+5.90%)
Oct 09, 2008 19.64 19.92 18.29 18.31 371,024 -0.93(-4.83%)
Oct 08, 2008 19.53 20.00 18.91 19.24 1,179,342 -0.49(-2.48%)
Oct 07, 2008 20.90 22.06 19.71 19.73 806,900 -0.93(-4.50%)
Oct 06, 2008 21.40 21.83 19.99 20.66 731,853 -1.09(-5.01%)
Oct 03, 2008 23.00 23.44 21.73 21.75 481,009 -1.26(-5.48%)
Oct 02, 2008 24.63 24.63 22.92 23.01 343,480 -1.81(-7.29%)
Oct 01, 2008 26.82 26.82 24.56 24.82 712,077 -2.18(-8.07%)
Sep 30, 2008 26.98 27.35 26.42 27.00 275,883 +0.32(+1.20%)
Sep 29, 2008 28.72 28.72 26.46 26.68 487,483 -2.45(-8.41%)
Sep 26, 2008 28.75 29.20 28.06 29.13 425,609 +0.12(+0.41%)
Sep 25, 2008 28.33 29.33 28.30 29.01 388,416 +0.74(+2.62%)
Sep 24, 2008 28.28 28.99 27.73 28.27 179,371 +0.09(+0.32%)
Sep 23, 2008 28.30 28.95 28.05 28.18 198,283 -0.15(-0.53%)
Sep 22, 2008 29.92 30.17 28.29 28.33 284,403 -1.69(-5.63%)
Sep 19, 2008 29.76 31.28 29.55 30.02 819,519 +1.35(+4.71%)
Sep 18, 2008 27.53 29.87 26.88 28.67 729,502 +1.67(+6.19%)
Sep 17, 2008 27.34 27.88 26.90 27.00 315,711 -0.72(-2.60%)
Sep 16, 2008 26.42 27.82 26.22 27.72 687,004 +1.64(+6.29%)
Sep 15, 2008 26.60 27.07 26.06 26.08 453,994 -0.67(-2.50%)
Sep 12, 2008 27.02 27.61 26.69 26.75 538,921 -0.54(-1.98%)
Sep 11, 2008 27.16 27.52 26.79 27.29 450,525 -0.50(-1.80%)
Sep 10, 2008 27.99 28.15 27.43 27.79 191,714 +0.09(+0.32%)
Sep 09, 2008 27.74 28.26 27.23 27.70 347,753 +0.10(+0.36%)
Sep 08, 2008 27.80 28.08 27.25 27.60 193,237 +0.42(+1.55%)
Sep 05, 2008 27.30 27.57 26.72 27.18 233,500 -0.29(-1.06%)
Sep 04, 2008 27.84 27.84 27.01 27.47 242,117 -0.52(-1.86%)
Sep 03, 2008 28.18 28.25 27.76 27.99 243,419 -0.14(-0.50%)
Sep 02, 2008 28.48 28.81 27.89 28.13 165,292 +0.09(+0.32%)
Aug 29, 2008 28.34 28.53 27.65 28.04 138,500 -0.43(-1.51%)
Aug 28, 2008 27.78 28.52 27.58 28.47 403,318 +0.74(+2.67%)
Aug 27, 2008 27.90 28.16 27.45 27.73 773,678 -0.11(-0.40%)
Aug 26, 2008 28.10 28.20 27.58 27.84 277,255 -0.35(-1.24%)
Aug 25, 2008 29.16 29.36 28.08 28.19 168,781 -1.04(-3.56%)
Aug 22, 2008 29.25 29.27 29.01 29.23 418,884 +0.01(+0.03%)
Aug 21, 2008 29.22 29.84 28.82 29.22 634,468 -0.03(-0.10%)
Aug 20, 2008 29.65 30.00 28.82 29.25 276,267 -0.10(-0.34%)
Aug 19, 2008 30.18 30.18 29.12 29.35 342,967 -1.12(-3.68%)
Aug 18, 2008 31.12 31.12 29.85 30.47 234,089 -0.53(-1.71%)
Aug 15, 2008 30.50 31.20 30.21 31.00 358,935 +0.70(+2.31%)
Aug 14, 2008 29.15 30.41 29.13 30.30 533,154 +1.02(+3.48%)
Aug 13, 2008 29.07 29.57 29.00 29.28 264,676 +0.28(+0.97%)
Aug 12, 2008 29.30 29.31 28.65 29.00 366,828 -0.32(-1.09%)
Aug 11, 2008 27.82 29.84 27.49 29.32 367,651 +1.52(+5.47%)
Aug 08, 2008 26.90 27.98 26.75 27.80 211,021 +0.91(+3.38%)
Aug 07, 2008 26.85 27.25 26.37 26.89 223,253 -0.30(-1.10%)
Aug 06, 2008 25.51 27.45 25.51 27.19 780,108 +1.52(+5.92%)
Aug 05, 2008 26.00 26.00 25.38 25.67 476,884 +0.03(+0.12%)
Aug 04, 2008 26.11 26.12 25.48 25.64 466,618 -0.53(-2.03%)
Aug 01, 2008 26.37 26.39 25.61 26.17 535,357 -0.06(-0.23%)
Jul 31, 2008 25.60 26.34 25.21 26.23 1,162,268 -0.01(-0.04%)
Jul 30, 2008 24.73 27.50 23.12 26.24 5,838,928 -6.76(-20.48%)
Jul 29, 2008 33.00 33.90 32.13 33.00 267,401 +0.61(+1.88%)
Jul 28, 2008 32.30 32.58 31.52 32.39 568,431 -0.11(-0.34%)
Jul 25, 2008 33.40 33.40 32.15 32.50 393,438 -0.71(-2.14%)
Jul 24, 2008 33.44 33.59 33.00 33.21 192,051 -0.02(-0.06%)
Jul 23, 2008 34.16 34.16 33.14 33.23 318,229 -0.91(-2.67%)
Jul 22, 2008 33.80 34.36 33.67 34.14 263,765 +0.09(+0.26%)
Jul 21, 2008 36.01 36.04 32.92 34.05 1,261,992 -2.05(-5.68%)
Jul 18, 2008 36.27 36.60 35.80 36.10 1,162,363 -0.53(-1.45%)
Jul 17, 2008 36.07 36.73 35.25 36.63 356,967 +0.78(+2.18%)
Jul 16, 2008 35.22 36.09 34.55 35.85 154,676 +0.84(+2.40%)
Jul 15, 2008 34.49 35.33 33.57 35.01 266,298 +0.38(+1.10%)
Jul 14, 2008 35.54 35.54 34.49 34.63 167,019 -0.63(-1.79%)
Jul 11, 2008 34.69 35.40 34.12 35.26 286,830 +0.33(+0.94%)
Jul 10, 2008 35.00 35.00 34.14 34.93 318,123 -0.22(-0.63%)
Jul 09, 2008 36.39 36.68 35.00 35.15 353,693 -1.16(-3.19%)
Jul 08, 2008 35.97 36.50 35.32 36.31 237,739 +0.50(+1.40%)
Jul 07, 2008 35.90 36.42 35.10 35.81 333,662 +0.19(+0.53%)
Jul 04, 2008 35.88 35.99 34.53 35.62 100,765 +0.00(+0.00%)
Jul 03, 2008 35.88 35.99 34.53 35.62 100,765 -0.10(-0.28%)
Jul 02, 2008 36.79 37.25 35.27 35.72 271,461 -1.14(-3.09%)
Jul 01, 2008 35.56 36.86 35.50 36.86 260,006 +1.23(+3.45%)
Jun 30, 2008 36.45 36.91 35.63 35.63 384,496 -1.08(-2.94%)
Jun 27, 2008 36.97 37.16 36.15 36.71 365,863 -0.29(-0.78%)
Jun 26, 2008 37.65 37.66 36.76 37.00 187,204 -1.09(-2.86%)
Jun 25, 2008 37.35 38.23 36.66 38.09 264,199 +0.79(+2.12%)
Jun 24, 2008 37.83 38.33 36.84 37.30 312,918 -0.63(-1.66%)
Jun 23, 2008 37.95 38.49 36.95 37.93 257,006 +0.25(+0.66%)
Jun 20, 2008 40.34 40.34 36.76 37.68 777,172 -2.85(-7.03%)
Jun 19, 2008 39.07 41.68 39.00 40.53 516,155 +1.46(+3.74%)
Jun 18, 2008 38.89 39.40 38.77 39.07 168,327 +0.07(+0.18%)
Jun 17, 2008 38.84 39.31 38.56 39.00 201,713 +0.16(+0.41%)
Jun 16, 2008 37.85 38.85 37.78 38.84 97,724 +0.77(+2.02%)
Jun 13, 2008 37.85 38.34 37.27 38.07 126,650 +0.64(+1.71%)
Jun 12, 2008 36.81 38.14 36.81 37.43 129,486 +0.76(+2.07%)
Jun 11, 2008 37.63 37.63 36.65 36.67 238,087 -1.13(-2.99%)
Jun 10, 2008 38.04 38.50 37.66 37.80 196,532 -0.63(-1.64%)
Jun 09, 2008 38.05 38.55 37.53 38.43 131,881 +0.58(+1.53%)
Jun 06, 2008 38.82 38.90 37.62 37.85 122,517 -1.17(-3.00%)
Jun 05, 2008 38.48 39.03 38.26 39.02 106,223 +0.57(+1.48%)
Jun 04, 2008 37.34 38.89 37.21 38.45 125,050 +0.89(+2.37%)
Jun 03, 2008 36.97 38.09 36.90 37.56 186,157 +0.76(+2.07%)
Jun 02, 2008 37.87 37.88 36.46 36.80 179,542 -1.03(-2.72%)
May 30, 2008 38.68 38.68 37.47 37.83 321,827 -0.77(-1.99%)
May 29, 2008 38.25 39.50 38.14 38.60 282,035 +0.35(+0.92%)
May 28, 2008 37.90 38.71 37.29 38.25 301,699 +0.42(+1.11%)
May 27, 2008 36.00 37.86 35.66 37.83 264,908 +1.87(+5.20%)
May 26, 2008 35.72 36.00 35.55 35.96 183,480 +0.00(+0.00%)
May 23, 2008 35.72 36.00 35.55 35.96 183,480 +0.00(+0.00%)
May 22, 2008 34.84 35.96 34.84 35.96 246,022 +1.18(+3.39%)
May 21, 2008 34.46 34.88 34.12 34.78 272,213 +0.42(+1.22%)
May 20, 2008 34.22 34.46 33.79 34.36 172,166 -0.08(-0.23%)
May 19, 2008 34.83 34.92 33.96 34.44 179,417 -0.35(-1.01%)
May 16, 2008 35.25 35.25 34.06 34.79 207,194 -0.44(-1.25%)
May 15, 2008 34.97 35.44 34.87 35.23 187,180 +0.19(+0.54%)
May 14, 2008 35.15 35.49 34.90 35.04 266,812 -0.30(-0.85%)
May 13, 2008 35.45 35.45 35.15 35.34 185,508 +0.00(+0.00%)
May 12, 2008 35.00 35.48 34.89 35.34 188,498 +0.32(+0.91%)
May 09, 2008 34.73 35.02 34.23 35.02 136,266 -0.10(-0.28%)
May 08, 2008 34.53 35.25 34.23 35.12 152,078 +0.81(+2.36%)
May 07, 2008 35.23 35.60 34.07 34.31 110,145 -0.95(-2.69%)
May 06, 2008 35.34 35.77 35.20 35.26 140,437 -0.36(-1.01%)
May 05, 2008 36.25 36.25 35.15 35.62 189,321 -0.14(-0.39%)
May 02, 2008 35.60 36.06 35.45 35.76 728,130 -0.07(-0.20%)
May 01, 2008 33.00 36.56 33.00 35.83 816,484 +3.04(+9.27%)
Apr 30, 2008 32.35 33.05 32.17 32.79 195,997 +0.65(+2.02%)
Apr 29, 2008 32.45 32.50 31.75 32.14 116,362 -0.40(-1.23%)
Apr 28, 2008 32.48 32.97 32.30 32.54 174,479 +0.08(+0.25%)
Apr 25, 2008 32.86 32.86 31.83 32.46 106,015 -0.20(-0.61%)
Apr 24, 2008 32.06 33.24 31.85 32.66 173,043 +0.48(+1.49%)
Apr 23, 2008 32.56 32.66 31.60 32.18 245,164 -0.23(-0.71%)
Apr 22, 2008 32.66 32.87 32.00 32.41 223,219 -0.47(-1.43%)
Apr 21, 2008 32.04 32.96 31.75 32.88 193,300 +0.49(+1.51%)
Apr 18, 2008 31.44 32.40 31.15 32.39 200,406 +1.43(+4.62%)
Apr 17, 2008 31.50 31.50 30.67 30.96 100,417 -0.62(-1.96%)
Apr 16, 2008 30.70 31.63 30.66 31.58 124,136 +1.12(+3.68%)
Apr 15, 2008 30.25 30.71 30.01 30.46 103,458 +0.47(+1.57%)
Apr 14, 2008 30.40 30.42 29.73 29.99 161,957 -0.54(-1.77%)
Apr 11, 2008 31.19 31.25 30.40 30.53 138,237 -0.97(-3.08%)
Apr 10, 2008 31.14 31.70 30.66 31.50 260,409 +0.41(+1.32%)
Apr 09, 2008 31.24 31.54 30.67 31.09 213,868 -0.05(-0.16%)
Apr 08, 2008 30.79 31.51 30.79 31.14 140,362 -0.16(-0.51%)
Apr 07, 2008 31.67 31.67 30.99 31.30 159,669 -0.09(-0.29%)
Apr 04, 2008 31.11 31.70 30.40 31.39 297,760 +0.37(+1.19%)
Apr 03, 2008 30.57 31.29 30.57 31.02 272,539 +0.18(+0.58%)
Apr 02, 2008 30.37 31.39 29.91 30.84 222,218 +0.58(+1.92%)
Apr 01, 2008 30.25 30.26 29.76 30.26 168,400 +0.20(+0.67%)
Mar 31, 2008 29.70 30.28 29.50 30.06 202,156 +0.35(+1.18%)
Mar 28, 2008 30.27 30.64 29.66 29.71 190,604 -0.40(-1.33%)
Mar 27, 2008 30.76 30.76 30.00 30.11 197,794 -0.71(-2.30%)
Mar 26, 2008 30.22 31.06 30.16 30.82 164,595 +0.39(+1.28%)
Mar 25, 2008 29.70 30.74 29.30 30.43 305,659 +0.72(+2.42%)
Mar 24, 2008 28.72 29.78 28.62 29.71 207,719 +1.10(+3.84%)
Mar 21, 2008 28.11 28.67 27.43 28.61 395,448 +0.00(+0.00%)
Mar 20, 2008 28.11 28.67 27.43 28.61 395,448 +0.77(+2.77%)
Mar 19, 2008 28.97 29.01 27.79 27.84 205,799 -1.16(-4.00%)
Mar 18, 2008 27.30 29.09 27.30 29.00 368,380 +1.77(+6.50%)
Mar 17, 2008 26.53 27.64 26.35 27.23 279,576 +0.57(+2.14%)
Mar 14, 2008 27.48 27.73 26.58 26.66 382,268 -0.60(-2.20%)
Mar 13, 2008 26.28 27.76 26.26 27.26 491,882 +0.70(+2.64%)
Mar 12, 2008 27.04 27.08 26.43 26.56 129,945 -0.44(-1.63%)
Mar 11, 2008 27.00 27.11 26.41 27.00 334,504 +0.60(+2.27%)
Mar 10, 2008 26.85 26.94 26.30 26.40 193,464 -0.32(-1.20%)
Mar 07, 2008 26.46 27.39 26.28 26.72 423,857 +0.99(+3.85%)
Mar 06, 2008 25.94 26.20 25.71 25.73 176,797 -0.32(-1.23%)
Mar 05, 2008 26.29 26.78 25.80 26.05 199,858 -0.15(-0.57%)
Mar 04, 2008 26.47 26.58 25.75 26.20 219,504 -0.50(-1.87%)
Mar 03, 2008 27.22 27.32 26.08 26.70 209,509 -0.56(-2.05%)
Feb 29, 2008 27.45 27.58 27.06 27.26 161,116 -0.32(-1.16%)
Feb 28, 2008 27.74 28.03 26.87 27.58 230,725 -0.33(-1.18%)
Feb 27, 2008 27.86 28.53 27.54 27.91 208,566 -0.09(-0.32%)
Feb 26, 2008 27.28 28.25 27.04 28.00 165,160 +0.59(+2.15%)
Feb 25, 2008 27.53 27.72 26.71 27.41 162,303 -0.10(-0.36%)
Feb 22, 2008 27.60 27.60 26.87 27.51 204,579 -0.09(-0.33%)
Feb 21, 2008 28.69 29.19 27.46 27.60 197,798 -0.83(-2.92%)
Feb 20, 2008 27.81 28.50 27.52 28.43 191,252 +0.48(+1.72%)
Feb 19, 2008 28.76 28.76 27.82 27.95 265,420 -0.21(-0.75%)
Feb 18, 2008 28.36 28.36 27.81 28.16 195,247 +0.00(+0.00%)
Feb 15, 2008 28.36 28.36 27.81 28.16 195,247 -0.35(-1.23%)
Feb 14, 2008 29.07 29.15 28.43 28.51 265,371 -0.61(-2.09%)
Feb 13, 2008 27.34 29.24 26.90 29.12 363,111 +1.76(+6.43%)
Feb 12, 2008 26.88 27.49 26.58 27.36 260,088 +0.60(+2.24%)
Feb 11, 2008 26.66 26.93 26.47 26.76 373,479 +0.16(+0.60%)
Feb 08, 2008 26.90 27.29 26.45 26.60 259,752 -0.35(-1.30%)
Feb 07, 2008 27.49 27.49 26.40 26.95 564,669 -0.62(-2.25%)
Feb 06, 2008 28.90 29.00 27.45 27.57 298,320 -0.84(-2.96%)
Feb 05, 2008 28.37 29.70 28.23 28.41 335,644 -0.49(-1.70%)
Feb 04, 2008 28.97 29.42 28.42 28.90 341,251 -0.21(-0.72%)
Feb 01, 2008 27.21 29.26 26.99 29.11 625,408 +2.06(+7.62%)
Jan 31, 2008 25.53 27.78 25.20 27.05 545,850 +1.28(+4.97%)
Jan 30, 2008 25.75 26.59 25.61 25.77 329,760 -0.23(-0.88%)
Jan 29, 2008 26.33 26.54 25.61 26.00 404,851 -0.22(-0.84%)
Jan 28, 2008 26.69 26.94 25.70 26.22 309,101 -0.54(-2.02%)
Jan 25, 2008 27.76 27.95 26.53 26.76 312,568 -0.62(-2.26%)
Jan 24, 2008 28.00 28.37 27.34 27.38 368,714 -0.40(-1.44%)
Jan 23, 2008 27.88 28.50 26.45 27.78 461,118 -0.80(-2.80%)
Jan 22, 2008 27.08 29.45 27.06 28.58 534,957 +0.89(+3.21%)
Jan 21, 2008 28.24 28.41 27.17 27.69 353,888 +0.00(+0.00%)
Jan 18, 2008 28.24 28.41 27.17 27.69 353,888 +0.51(+1.88%)
Jan 17, 2008 27.90 28.15 27.11 27.18 191,500 -0.57(-2.05%)
Jan 16, 2008 28.19 28.69 27.26 27.75 258,642 -0.84(-2.94%)
Jan 15, 2008 28.80 29.25 28.42 28.59 360,931 -0.43(-1.48%)
Jan 14, 2008 28.53 29.55 28.48 29.02 255,853 +0.80(+2.83%)
Jan 11, 2008 29.10 29.39 28.11 28.22 238,308 -1.17(-3.98%)
Jan 10, 2008 28.07 29.44 27.79 29.39 280,522 +1.00(+3.52%)
Jan 09, 2008 27.40 28.75 27.40 28.39 272,207 +0.87(+3.16%)
Jan 08, 2008 28.37 29.10 27.27 27.52 486,641 -0.91(-3.20%)
Jan 07, 2008 29.54 30.05 28.17 28.43 323,939 -0.91(-3.10%)
Jan 04, 2008 31.09 31.46 29.04 29.34 273,288 -2.11(-6.71%)
Jan 03, 2008 31.54 32.40 31.26 31.45 181,331 -0.09(-0.29%)
Jan 02, 2008 31.33 31.90 30.41 31.54 335,579 +0.07(+0.22%)
Jan 01, 2008 32.26 33.12 31.04 31.47 308,971 +0.00(+0.00%)
Dec 31, 2007 32.26 33.12 31.04 31.47 308,971 -0.88(-2.72%)
Dec 28, 2007 31.59 32.49 31.59 32.35 145,052 +0.92(+2.93%)
Dec 27, 2007 32.80 33.25 31.43 31.43 181,470 -1.32(-4.03%)
Dec 26, 2007 32.51 33.14 31.85 32.75 170,663 +0.21(+0.65%)
Dec 24, 2007 32.05 32.73 31.98 32.54 75,283 +0.79(+2.49%)
Dec 21, 2007 32.44 32.75 31.21 31.75 442,876 -0.25(-0.78%)
Dec 20, 2007 31.25 32.06 31.25 32.00 370,165 +1.16(+3.76%)
Dec 19, 2007 30.37 31.31 30.00 30.84 318,190 +0.48(+1.58%)
Dec 18, 2007 29.93 30.41 29.53 30.36 230,007 +0.69(+2.33%)
Dec 17, 2007 30.49 30.60 29.40 29.67 331,870 -0.94(-3.07%)
Dec 14, 2007 31.27 32.17 30.50 30.61 282,667 -0.98(-3.10%)
Dec 13, 2007 31.35 31.89 31.16 31.59 175,031 +0.02(+0.06%)
Dec 12, 2007 31.33 32.05 31.10 31.57 162,888 +0.81(+2.63%)
Dec 11, 2007 31.78 32.50 30.76 30.76 176,322 -0.93(-2.93%)
Dec 10, 2007 31.91 32.18 31.54 31.69 194,054 -0.21(-0.66%)
Dec 07, 2007 31.88 32.04 31.31 31.90 155,590 +0.04(+0.13%)
Dec 06, 2007 31.85 32.00 31.20 31.86 200,824 +0.01(+0.03%)
Dec 05, 2007 31.77 32.10 31.58 31.85 108,528 +0.49(+1.56%)
Dec 04, 2007 31.70 31.85 31.10 31.36 86,788 -0.65(-2.03%)
Dec 03, 2007 32.55 32.73 31.82 32.01 144,066 -0.66(-2.02%)
Nov 30, 2007 33.39 33.76 32.50 32.67 133,422 -0.67(-2.01%)
Nov 29, 2007 33.97 34.69 32.91 33.34 107,945 -0.91(-2.66%)
Nov 28, 2007 32.39 34.35 32.36 34.25 137,756 +2.27(+7.10%)
Nov 27, 2007 31.50 32.46 31.16 31.98 135,403 +0.48(+1.52%)
Nov 26, 2007 32.69 32.75 31.17 31.50 165,121 -1.22(-3.73%)
Nov 23, 2007 33.25 33.25 32.54 32.72 48,352 -0.43(-1.30%)
Nov 21, 2007 33.22 33.65 32.80 33.15 252,952 -0.33(-0.99%)
Nov 20, 2007 32.94 34.56 32.85 33.48 261,469 +0.47(+1.42%)
Nov 19, 2007 33.38 33.55 32.31 33.01 279,073 -0.78(-2.31%)
Nov 16, 2007 33.08 33.81 32.66 33.79 209,816 +0.78(+2.36%)
Nov 15, 2007 33.15 33.60 32.16 33.01 137,667 -0.37(-1.11%)
Nov 14, 2007 33.21 33.79 32.73 33.38 126,860 +0.20(+0.60%)
Nov 13, 2007 31.66 33.25 31.24 33.18 166,091 +1.75(+5.57%)
Nov 12, 2007 30.50 31.99 30.50 31.43 316,647 -0.97(-2.99%)
Nov 09, 2007 32.34 32.82 31.61 32.40 232,680 -0.59(-1.79%)
Nov 08, 2007 34.66 35.02 32.81 32.99 300,817 -1.30(-3.79%)
Nov 07, 2007 35.71 35.87 34.25 34.29 133,764 -1.90(-5.25%)
Nov 06, 2007 34.83 36.23 34.34 36.19 164,634 +1.40(+4.02%)
Nov 05, 2007 34.58 35.00 34.15 34.79 154,535 -0.21(-0.60%)
Nov 02, 2007 34.02 35.00 33.35 35.00 188,118 +1.43(+4.26%)
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.