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 (%)
Dec 31, 2004 13.01 13.24 12.68 12.68 70,000 -0.27(-2.08%)
Dec 30, 2004 13.40 13.40 12.91 12.95 24,500 -0.35(-2.63%)
Dec 29, 2004 13.50 13.50 13.18 13.30 49,500 +0.02(+0.15%)
Dec 28, 2004 13.10 13.28 13.00 13.28 30,800 +0.04(+0.30%)
Dec 27, 2004 13.50 13.50 13.18 13.24 48,400 -0.26(-1.93%)
Dec 23, 2004 12.99 13.50 12.93 13.50 64,300 +0.55(+4.25%)
Dec 22, 2004 12.89 13.04 12.76 12.95 30,400 +0.11(+0.86%)
Dec 21, 2004 12.98 12.98 12.68 12.84 73,000 +0.02(+0.16%)
Dec 20, 2004 13.29 13.43 12.53 12.82 67,300 -0.27(-2.06%)
Dec 17, 2004 13.18 13.20 12.99 13.09 82,700 +0.04(+0.31%)
Dec 16, 2004 13.19 13.51 13.05 13.05 55,800 -0.20(-1.51%)
Dec 15, 2004 13.19 13.95 13.01 13.25 150,500 +0.13(+0.99%)
Dec 14, 2004 13.20 13.25 12.95 13.12 195,300 -0.16(-1.20%)
Dec 13, 2004 13.25 13.44 13.23 13.28 46,600 -0.12(-0.90%)
Dec 10, 2004 13.20 13.58 13.20 13.40 58,000 +0.01(+0.07%)
Dec 09, 2004 13.31 13.54 13.21 13.39 55,300 +0.03(+0.22%)
Dec 08, 2004 13.20 13.55 13.16 13.36 99,400 +0.11(+0.83%)
Dec 07, 2004 13.35 13.51 13.16 13.25 95,200 -0.21(-1.56%)
Dec 06, 2004 13.85 13.88 13.40 13.46 133,300 -0.33(-2.39%)
Dec 03, 2004 13.94 13.94 13.58 13.79 117,300 -0.05(-0.36%)
Dec 02, 2004 13.08 13.93 12.99 13.84 274,100 +0.64(+4.85%)
Dec 01, 2004 13.21 13.37 12.94 13.20 125,300 +0.43(+3.37%)
Nov 30, 2004 12.60 13.10 12.34 12.77 85,300 +0.07(+0.55%)
Nov 29, 2004 12.86 12.86 12.47 12.70 255,700 +0.07(+0.55%)
Nov 26, 2004 12.75 12.85 12.63 12.63 13,800 -0.10(-0.79%)
Nov 24, 2004 12.10 12.85 12.10 12.73 105,300 +0.63(+5.21%)
Nov 23, 2004 11.95 12.10 11.78 12.10 166,800 +0.19(+1.60%)
Nov 22, 2004 12.05 12.05 11.67 11.91 94,900 -0.17(-1.41%)
Nov 19, 2004 12.19 12.30 12.03 12.08 139,200 -0.22(-1.79%)
Nov 18, 2004 12.28 12.35 12.23 12.30 31,100 -0.03(-0.24%)
Nov 17, 2004 12.22 12.47 12.22 12.33 49,700 +0.11(+0.90%)
Nov 16, 2004 12.21 12.30 12.07 12.22 216,900 +0.02(+0.16%)
Nov 15, 2004 12.23 12.29 12.02 12.20 181,300 -0.10(-0.81%)
Nov 12, 2004 12.48 12.48 12.29 12.30 30,600 -0.14(-1.13%)
Nov 11, 2004 12.50 12.50 12.39 12.44 76,600 +0.05(+0.40%)
Nov 10, 2004 12.30 12.42 12.30 12.39 29,200 -0.03(-0.24%)
Nov 09, 2004 12.48 12.48 12.30 12.42 117,000 +0.15(+1.22%)
Nov 08, 2004 13.00 13.06 12.26 12.27 92,800 -0.62(-4.81%)
Nov 05, 2004 13.15 13.16 12.77 12.89 130,300 -0.11(-0.85%)
Nov 04, 2004 12.96 13.00 12.82 13.00 50,800 -0.05(-0.38%)
Nov 03, 2004 12.80 13.18 12.80 13.05 167,100 +0.25(+1.95%)
Nov 02, 2004 12.84 12.98 12.80 12.80 121,200 -0.06(-0.47%)
Nov 01, 2004 12.78 12.97 12.61 12.86 29,600 -0.01(-0.04%)
Oct 29, 2004 12.82 12.97 12.45 12.87 51,000 -0.00(-0.04%)
Oct 28, 2004 13.28 13.30 12.58 12.87 150,300 -0.53(-3.96%)
Oct 27, 2004 13.05 13.48 12.70 13.40 113,600 +0.35(+2.68%)
Oct 26, 2004 12.79 13.05 12.70 13.05 123,200 +0.20(+1.56%)
Oct 25, 2004 12.12 12.86 12.01 12.85 89,000 +0.72(+5.94%)
Oct 22, 2004 13.39 13.43 12.13 12.13 95,300 -1.03(-7.83%)
Oct 21, 2004 12.89 13.16 12.85 13.16 34,200 +0.11(+0.84%)
Oct 20, 2004 12.21 13.05 12.13 13.05 161,800 +0.90(+7.41%)
Oct 19, 2004 12.10 12.55 12.06 12.15 63,900 -0.06(-0.49%)
Oct 18, 2004 12.52 12.52 12.01 12.21 48,600 +0.01(+0.08%)
Oct 15, 2004 12.53 12.53 12.17 12.20 43,700 -0.20(-1.61%)
Oct 14, 2004 12.78 12.86 12.36 12.40 32,300 -0.39(-3.05%)
Oct 13, 2004 13.35 13.35 12.60 12.79 35,300 -0.25(-1.92%)
Oct 12, 2004 13.04 13.17 12.88 13.04 40,700 -0.11(-0.84%)
Oct 11, 2004 12.84 13.15 12.83 13.15 16,100 +0.29(+2.26%)
Oct 08, 2004 12.90 13.07 12.73 12.86 34,900 -0.06(-0.46%)
Oct 07, 2004 13.17 13.23 12.80 12.92 20,400 -0.45(-3.37%)
Oct 06, 2004 12.83 13.37 12.83 13.37 47,500 +0.39(+3.00%)
Oct 05, 2004 12.75 13.29 12.75 12.98 56,000 -0.05(-0.38%)
Oct 04, 2004 12.66 13.43 12.66 13.03 55,900 +0.13(+1.01%)
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.