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, 2010 34.68 34.87 33.37 33.45 272,231 -1.36(-3.91%)
Apr 29, 2010 34.63 34.87 33.81 34.81 196,909 +0.12(+0.35%)
Apr 28, 2010 36.47 36.92 34.23 34.69 343,641 -1.65(-4.54%)
Apr 27, 2010 36.54 37.25 36.09 36.34 242,909 -0.24(-0.66%)
Apr 26, 2010 36.30 37.06 36.13 36.58 235,466 +0.21(+0.58%)
Apr 23, 2010 36.03 36.48 35.87 36.37 99,323 +0.36(+1.00%)
Apr 22, 2010 34.88 36.23 34.51 36.01 162,138 +0.88(+2.50%)
Apr 21, 2010 34.48 35.25 34.30 35.13 77,614 +0.59(+1.71%)
Apr 20, 2010 33.69 34.56 33.64 34.54 172,474 +0.90(+2.68%)
Apr 19, 2010 34.15 34.30 33.27 33.64 213,978 -0.75(-2.18%)
Apr 16, 2010 34.75 34.75 34.00 34.39 91,739 -0.36(-1.04%)
Apr 15, 2010 34.63 34.83 34.23 34.75 247,093 +0.08(+0.23%)
Apr 14, 2010 34.00 34.77 33.98 34.67 106,667 +0.86(+2.54%)
Apr 13, 2010 33.49 33.84 33.25 33.81 66,891 +0.14(+0.42%)
Apr 12, 2010 33.59 33.67 33.25 33.67 49,571 +0.11(+0.33%)
Apr 09, 2010 33.68 33.70 32.96 33.56 58,599 -0.03(-0.09%)
Apr 08, 2010 33.47 33.78 33.10 33.59 57,458 -0.07(-0.21%)
Apr 07, 2010 33.76 33.76 33.37 33.66 82,672 -0.24(-0.71%)
Apr 06, 2010 33.68 34.02 33.44 33.90 76,169 +0.13(+0.38%)
Apr 05, 2010 32.52 33.77 32.43 33.77 77,709 +1.18(+3.62%)
Apr 01, 2010 33.04 32.59 32.59 32.59 54,900 -0.36(-1.09%)
Mar 31, 2010 33.11 33.55 32.77 32.95 88,821 -0.38(-1.14%)
Mar 30, 2010 33.10 33.62 32.85 33.33 87,102 +0.18(+0.54%)
Mar 29, 2010 32.92 33.20 32.68 33.15 112,058 +0.40(+1.22%)
Mar 26, 2010 33.47 33.71 32.49 32.75 104,973 -0.70(-2.09%)
Mar 25, 2010 34.24 34.43 33.41 33.45 66,095 -0.47(-1.39%)
Mar 24, 2010 34.63 34.63 33.85 33.92 69,765 -0.76(-2.19%)
Mar 23, 2010 34.11 34.80 34.11 34.68 86,137 +0.33(+0.96%)
Mar 22, 2010 34.02 34.48 33.94 34.35 75,595 +0.04(+0.12%)
Mar 19, 2010 34.24 34.32 33.50 34.31 223,109 +0.28(+0.82%)
Mar 18, 2010 34.61 34.61 33.97 34.03 174,635 -0.52(-1.51%)
Mar 17, 2010 34.18 34.94 34.18 34.55 107,766 +0.33(+0.96%)
Mar 16, 2010 34.32 34.32 34.00 34.22 113,685 +0.11(+0.32%)
Mar 15, 2010 33.98 34.22 33.76 34.11 317,503 +0.18(+0.53%)
Mar 12, 2010 33.24 34.66 32.72 33.93 572,030 +1.65(+5.11%)
Mar 11, 2010 32.57 32.57 32.00 32.28 95,769 -0.53(-1.62%)
Mar 10, 2010 32.56 33.07 32.46 32.81 199,396 +0.15(+0.46%)
Mar 09, 2010 32.09 32.76 31.60 32.66 122,705 +0.41(+1.27%)
Mar 08, 2010 32.34 32.47 32.10 32.25 63,524 -0.18(-0.56%)
Mar 05, 2010 31.64 32.62 31.64 32.43 196,647 +0.87(+2.76%)
Mar 04, 2010 31.53 31.64 31.28 31.56 45,889 +0.19(+0.61%)
Mar 03, 2010 31.74 31.98 31.37 31.37 127,378 -0.22(-0.70%)
Mar 02, 2010 31.40 31.64 31.38 31.59 96,999 +0.20(+0.64%)
Mar 01, 2010 30.99 31.81 30.99 31.39 110,972 +0.47(+1.52%)
Feb 26, 2010 31.17 31.42 30.91 30.92 61,334 -0.32(-1.02%)
Feb 25, 2010 30.59 31.31 30.42 31.24 95,850 +0.17(+0.55%)
Feb 24, 2010 30.74 31.15 30.40 31.07 116,985 +0.77(+2.54%)
Feb 23, 2010 30.26 30.33 29.78 30.30 210,329 +0.05(+0.17%)
Feb 22, 2010 30.47 30.93 30.20 30.25 272,527 -0.04(-0.13%)
Feb 19, 2010 30.01 30.39 29.90 30.29 226,303 +0.29(+0.97%)
Feb 18, 2010 29.85 30.08 29.72 30.00 81,508 +0.16(+0.54%)
Feb 17, 2010 29.20 30.00 28.99 29.84 174,340 +0.82(+2.83%)
Feb 16, 2010 28.74 29.19 28.74 29.02 135,326 +0.35(+1.22%)
Feb 12, 2010 27.50 28.67 28.67 28.67 268,000 +0.98(+3.54%)
Feb 11, 2010 27.95 28.15 27.40 27.69 440,726 -0.49(-1.74%)
Feb 10, 2010 26.85 28.41 26.81 28.18 1,221,532 -0.66(-2.29%)
Feb 09, 2010 28.96 29.08 28.25 28.84 277,662 +0.30(+1.05%)
Feb 08, 2010 28.33 29.08 28.08 28.54 171,320 -0.14(-0.49%)
Feb 05, 2010 28.60 28.70 27.76 28.68 245,722 +0.23(+0.81%)
Feb 04, 2010 29.56 29.56 28.41 28.45 185,055 -1.24(-4.18%)
Feb 03, 2010 29.83 30.33 29.68 29.69 163,736 -0.31(-1.03%)
Feb 02, 2010 30.01 30.39 29.72 30.00 127,520 -0.08(-0.27%)
Feb 01, 2010 30.00 30.21 29.73 30.08 157,932 +0.18(+0.60%)
Jan 29, 2010 30.28 30.51 29.87 29.90 275,972 -0.18(-0.60%)
Jan 28, 2010 30.39 30.45 29.45 30.08 156,450 -0.35(-1.15%)
Jan 27, 2010 29.76 30.57 29.76 30.43 139,508 +0.47(+1.57%)
Jan 26, 2010 29.81 30.10 29.43 29.96 239,175 +0.04(+0.13%)
Jan 25, 2010 30.57 30.57 29.81 29.92 227,356 -0.18(-0.60%)
Jan 22, 2010 30.69 30.93 30.05 30.10 475,291 -0.60(-1.95%)
Jan 21, 2010 30.94 31.40 30.38 30.70 193,187 -0.30(-0.97%)
Jan 20, 2010 31.52 31.76 30.63 31.00 128,367 -0.65(-2.05%)
Jan 19, 2010 30.50 31.78 30.00 31.65 154,438 +1.10(+3.60%)
Jan 15, 2010 30.67 30.55 30.55 30.55 200,800 +0.03(+0.10%)
Jan 14, 2010 29.68 30.83 29.68 30.52 204,781 +0.86(+2.90%)
Jan 13, 2010 29.41 29.83 29.39 29.66 90,910 +0.21(+0.71%)
Jan 12, 2010 29.47 29.56 28.82 29.45 252,715 -0.32(-1.07%)
Jan 11, 2010 29.89 29.89 29.33 29.77 64,574 +0.05(+0.17%)
Jan 08, 2010 29.40 29.73 29.00 29.72 63,694 +0.32(+1.09%)
Jan 07, 2010 29.58 29.72 29.12 29.40 39,846 -0.12(-0.41%)
Jan 06, 2010 29.86 30.19 29.46 29.52 79,588 -0.32(-1.07%)
Jan 05, 2010 30.00 30.13 29.80 29.84 62,067 -0.16(-0.53%)
Jan 04, 2010 29.62 30.16 29.62 30.00 103,900 +0.63(+2.15%)
Dec 31, 2009 29.91 29.37 29.37 29.37 121,100 -0.47(-1.58%)
Dec 30, 2009 29.97 30.43 29.46 29.84 184,156 -0.32(-1.06%)
Dec 29, 2009 30.12 30.17 29.79 30.16 110,541 +0.09(+0.30%)
Dec 28, 2009 29.93 30.11 29.75 30.07 88,266 +0.29(+0.97%)
Dec 24, 2009 29.86 29.94 29.67 29.78 12,475 -0.03(-0.10%)
Dec 23, 2009 29.47 29.90 29.15 29.81 100,213 +0.45(+1.53%)
Dec 22, 2009 29.12 29.53 29.09 29.36 84,654 +0.30(+1.03%)
Dec 21, 2009 28.53 29.08 28.46 29.06 88,168 +0.72(+2.54%)
Dec 18, 2009 28.38 28.65 28.22 28.34 160,770 +0.21(+0.75%)
Dec 17, 2009 28.08 28.32 27.67 28.13 59,946 -0.04(-0.14%)
Dec 16, 2009 27.88 28.43 27.46 28.17 78,701 +0.59(+2.14%)
Dec 15, 2009 27.50 28.00 27.25 27.58 88,664 -0.07(-0.25%)
Dec 14, 2009 27.61 27.92 27.30 27.65 65,736 +0.32(+1.17%)
Dec 11, 2009 27.91 28.08 27.29 27.33 113,484 -0.45(-1.62%)
Dec 10, 2009 27.65 27.94 27.56 27.78 114,039 +0.24(+0.87%)
Dec 09, 2009 27.42 27.59 27.00 27.54 117,744 +0.16(+0.58%)
Dec 08, 2009 27.37 27.57 27.00 27.38 59,282 -0.26(-0.94%)
Dec 07, 2009 27.93 28.00 27.37 27.64 71,983 -0.22(-0.79%)
Dec 04, 2009 27.67 28.32 27.50 27.86 202,305 +0.71(+2.62%)
Dec 03, 2009 27.52 27.70 27.06 27.15 155,740 -0.31(-1.13%)
Dec 02, 2009 27.74 28.44 27.19 27.46 212,794 -0.32(-1.15%)
Dec 01, 2009 27.14 28.08 27.05 27.78 115,598 +0.85(+3.16%)
Nov 30, 2009 27.00 27.00 26.25 26.93 121,100 -0.18(-0.66%)
Nov 27, 2009 27.21 27.67 27.04 27.11 38,549 -0.77(-2.76%)
Nov 25, 2009 28.21 28.35 27.75 27.88 61,693 -0.12(-0.43%)
Nov 24, 2009 28.62 28.62 27.90 28.00 81,141 -0.73(-2.54%)
Nov 23, 2009 28.43 29.00 28.38 28.73 80,555 +0.75(+2.68%)
Nov 20, 2009 28.12 28.49 27.93 27.98 109,535 -0.27(-0.96%)
Nov 19, 2009 29.06 29.06 28.20 28.25 64,413 -0.89(-3.05%)
Nov 18, 2009 29.68 29.68 28.82 29.14 129,836 -0.44(-1.49%)
Nov 17, 2009 28.64 29.99 28.64 29.58 183,945 +0.73(+2.53%)
Nov 16, 2009 27.47 28.85 27.44 28.85 154,213 +1.37(+4.99%)
Nov 13, 2009 27.02 27.50 26.70 27.48 116,191 +0.62(+2.31%)
Nov 12, 2009 27.78 28.00 26.84 26.86 113,195 -1.06(-3.80%)
Nov 11, 2009 27.96 28.31 27.69 27.92 60,120 +0.17(+0.61%)
Nov 10, 2009 27.60 28.16 27.51 27.75 71,631 -0.08(-0.29%)
Nov 09, 2009 27.71 28.13 27.65 27.83 98,590 +0.20(+0.72%)
Nov 06, 2009 26.84 27.63 26.84 27.63 190,641 +0.50(+1.84%)
Nov 05, 2009 26.85 27.27 26.74 27.13 202,747 +0.44(+1.65%)
Nov 04, 2009 26.19 27.35 26.17 26.69 395,563 +0.55(+2.10%)
Nov 03, 2009 25.43 26.18 25.30 26.14 173,679 +0.45(+1.75%)
Nov 02, 2009 25.54 25.81 25.06 25.69 168,572 +0.18(+0.71%)
Oct 30, 2009 25.94 26.46 25.31 25.51 339,560 -0.63(-2.41%)
Oct 29, 2009 26.21 26.37 24.73 26.14 543,867 -0.05(-0.19%)
Oct 28, 2009 28.28 28.28 26.13 26.19 763,635 -3.16(-10.77%)
Oct 27, 2009 30.61 30.73 28.96 29.35 199,023 -1.07(-3.52%)
Oct 26, 2009 30.69 31.66 30.34 30.42 196,601 -0.15(-0.49%)
Oct 23, 2009 30.34 30.79 30.08 30.57 237,803 +0.61(+2.04%)
Oct 22, 2009 30.06 30.26 29.59 29.96 140,789 -0.23(-0.76%)
Oct 21, 2009 30.42 31.45 30.09 30.19 229,090 -0.40(-1.31%)
Oct 20, 2009 30.24 30.75 29.81 30.59 170,053 +0.27(+0.89%)
Oct 19, 2009 29.48 30.32 29.03 30.32 84,920 +1.02(+3.48%)
Oct 16, 2009 29.75 29.90 29.21 29.30 78,496 -0.58(-1.94%)
Oct 15, 2009 29.67 29.95 29.38 29.88 45,035 -0.06(-0.20%)
Oct 14, 2009 29.82 30.00 29.68 29.94 125,624 +0.28(+0.94%)
Oct 13, 2009 29.33 29.83 29.10 29.66 83,519 +0.21(+0.71%)
Oct 12, 2009 29.35 29.71 29.19 29.45 83,323 +0.17(+0.58%)
Oct 09, 2009 28.22 29.29 28.22 29.28 126,283 +0.96(+3.39%)
Oct 08, 2009 27.97 28.86 27.57 28.32 226,027 +0.45(+1.61%)
Oct 07, 2009 27.87 28.28 27.63 27.87 96,901 -0.19(-0.68%)
Oct 06, 2009 28.10 28.15 27.63 28.06 230,701 +0.20(+0.72%)
Oct 05, 2009 28.15 28.15 27.50 27.86 114,081 -0.25(-0.89%)
Oct 02, 2009 28.14 28.45 27.96 28.11 85,384 -0.20(-0.71%)
Oct 01, 2009 28.66 28.66 28.12 28.31 152,485 -0.41(-1.43%)
Sep 30, 2009 29.05 29.31 28.41 28.72 121,071 -0.32(-1.10%)
Sep 29, 2009 28.98 29.29 28.75 29.04 119,884 +0.17(+0.59%)
Sep 28, 2009 28.47 29.10 28.35 28.87 150,711 +0.62(+2.19%)
Sep 25, 2009 28.75 28.77 28.15 28.25 149,281 -0.53(-1.84%)
Sep 24, 2009 29.14 29.30 28.44 28.78 146,991 -0.08(-0.28%)
Sep 23, 2009 29.29 29.34 28.84 28.86 110,477 -0.30(-1.03%)
Sep 22, 2009 29.41 29.47 29.00 29.16 153,438 -0.12(-0.41%)
Sep 21, 2009 29.05 29.50 29.05 29.28 125,759 -0.12(-0.41%)
Sep 18, 2009 29.26 29.48 28.76 29.40 141,950 +0.21(+0.72%)
Sep 17, 2009 28.08 29.46 28.08 29.19 162,380 +0.99(+3.51%)
Sep 16, 2009 27.45 28.26 27.21 28.20 137,295 +0.69(+2.51%)
Sep 15, 2009 27.16 27.54 27.11 27.51 85,083 +0.22(+0.81%)
Sep 14, 2009 27.02 27.33 26.77 27.29 106,041 +0.27(+1.00%)
Sep 11, 2009 27.00 27.18 26.87 27.02 65,011 -0.04(-0.15%)
Sep 10, 2009 26.80 27.19 26.66 27.06 199,734 +0.16(+0.59%)
Sep 09, 2009 26.12 27.06 26.07 26.90 105,812 +0.86(+3.30%)
Sep 08, 2009 25.89 26.04 25.50 26.04 57,537 +0.28(+1.09%)
Sep 04, 2009 25.04 25.78 24.92 25.76 88,457 +0.71(+2.83%)
Sep 03, 2009 25.52 25.52 24.59 25.05 115,896 -0.43(-1.69%)
Sep 02, 2009 25.53 25.86 25.40 25.48 87,162 -0.10(-0.39%)
Sep 01, 2009 26.19 26.60 25.27 25.58 150,186 -0.79(-3.00%)
Aug 31, 2009 27.22 27.22 26.17 26.37 87,115 -0.70(-2.59%)
Aug 28, 2009 27.39 27.64 26.86 27.07 90,133 -0.16(-0.59%)
Aug 27, 2009 27.34 27.35 26.50 27.23 60,489 +0.01(+0.04%)
Aug 26, 2009 27.13 27.29 26.75 27.22 60,773 +0.11(+0.41%)
Aug 25, 2009 27.15 27.31 26.87 27.11 104,003 +0.17(+0.63%)
Aug 24, 2009 27.10 27.50 26.84 26.94 113,811 -0.16(-0.59%)
Aug 21, 2009 26.90 27.14 26.59 27.10 195,338 +0.49(+1.84%)
Aug 20, 2009 26.88 27.11 26.51 26.61 263,551 -0.35(-1.30%)
Aug 19, 2009 26.08 26.96 25.97 26.96 53,507 +0.67(+2.55%)
Aug 18, 2009 26.15 26.60 25.87 26.29 58,001 +0.35(+1.35%)
Aug 17, 2009 26.27 26.69 25.85 25.94 129,064 -0.68(-2.55%)
Aug 14, 2009 26.99 27.22 26.14 26.62 93,178 -0.32(-1.19%)
Aug 13, 2009 27.13 27.24 26.18 26.94 162,240 -0.06(-0.22%)
Aug 12, 2009 26.56 27.19 26.56 27.00 130,195 +0.54(+2.04%)
Aug 11, 2009 26.95 27.25 26.46 26.46 150,573 -0.54(-2.00%)
Aug 10, 2009 26.85 27.25 26.79 27.00 133,594 +0.03(+0.11%)
Aug 07, 2009 26.68 27.25 26.52 26.97 268,894 +0.84(+3.21%)
Aug 06, 2009 26.36 26.69 26.03 26.13 230,990 -0.26(-0.99%)
Aug 05, 2009 26.24 26.48 26.00 26.39 208,029 +0.09(+0.34%)
Aug 04, 2009 25.80 26.51 25.71 26.30 243,574 +0.26(+1.00%)
Aug 03, 2009 25.72 26.19 25.43 26.04 152,645 +0.44(+1.72%)
Jul 31, 2009 25.11 26.23 25.11 25.60 200,404 +0.37(+1.47%)
Jul 30, 2009 24.30 25.59 24.20 25.23 443,134 +1.09(+4.52%)
Jul 29, 2009 22.95 24.50 22.02 24.14 537,709 +0.23(+0.96%)
Jul 28, 2009 23.75 24.04 23.45 23.91 140,345 -0.06(-0.25%)
Jul 27, 2009 23.74 23.97 23.46 23.97 211,715 +0.01(+0.04%)
Jul 24, 2009 23.10 23.96 23.06 23.96 211,607 +0.63(+2.70%)
Jul 23, 2009 23.03 23.47 22.72 23.33 184,413 +0.22(+0.95%)
Jul 22, 2009 23.18 23.47 22.65 23.11 206,455 -0.10(-0.43%)
Jul 21, 2009 23.20 23.37 22.92 23.21 235,410 +0.09(+0.39%)
Jul 20, 2009 22.69 23.17 22.39 23.12 232,718 +0.62(+2.76%)
Jul 17, 2009 22.56 22.60 22.21 22.50 148,032 +0.00(+0.00%)
Jul 16, 2009 22.14 22.57 22.11 22.50 137,701 +0.19(+0.85%)
Jul 15, 2009 21.44 22.32 21.34 22.31 281,333 +1.18(+5.58%)
Jul 14, 2009 21.17 21.35 20.91 21.13 139,080 -0.04(-0.19%)
Jul 13, 2009 20.60 21.28 20.24 21.17 216,828 +0.37(+1.78%)
Jul 10, 2009 20.85 21.00 20.50 20.80 134,022 -0.10(-0.48%)
Jul 09, 2009 20.89 21.29 20.17 20.90 541,048 -0.99(-4.52%)
Jul 08, 2009 22.51 22.83 21.80 21.89 261,066 -0.60(-2.67%)
Jul 07, 2009 22.67 22.78 22.37 22.49 229,619 -0.33(-1.45%)
Jul 06, 2009 23.34 23.71 22.44 22.82 173,115 -0.52(-2.23%)
Jul 02, 2009 24.27 24.56 23.30 23.34 162,405 -1.22(-4.97%)
Jul 01, 2009 24.48 24.87 24.20 24.56 110,991 +0.32(+1.32%)
Jun 30, 2009 24.47 24.86 24.21 24.24 200,980 -0.29(-1.18%)
Jun 29, 2009 23.80 24.65 23.44 24.53 163,105 +0.76(+3.20%)
Jun 26, 2009 23.85 23.96 23.62 23.77 229,944 -0.21(-0.88%)
Jun 25, 2009 23.40 23.99 22.92 23.98 133,078 +0.90(+3.90%)
Jun 24, 2009 23.31 23.50 23.01 23.08 192,658 +0.14(+0.61%)
Jun 23, 2009 23.35 23.72 22.87 22.94 209,467 -0.18(-0.78%)
Jun 22, 2009 23.79 23.82 23.12 23.12 211,624 -0.91(-3.79%)
Jun 19, 2009 25.17 25.22 23.69 24.03 308,241 -0.73(-2.95%)
Jun 18, 2009 24.73 25.02 24.41 24.76 109,748 -0.13(-0.52%)
Jun 17, 2009 24.01 24.98 23.96 24.89 140,774 +0.83(+3.45%)
Jun 16, 2009 24.63 24.96 23.91 24.06 144,469 -0.59(-2.39%)
Jun 15, 2009 25.05 25.05 24.32 24.65 138,112 -0.59(-2.34%)
Jun 12, 2009 24.44 25.25 24.18 25.24 155,439 +0.81(+3.32%)
Jun 11, 2009 24.78 25.45 24.38 24.43 380,134 -1.34(-5.20%)
Jun 10, 2009 25.97 26.12 25.24 25.77 308,629 -0.06(-0.23%)
Jun 09, 2009 25.78 25.93 25.31 25.83 282,575 +0.12(+0.47%)
Jun 08, 2009 25.95 26.23 25.62 25.71 230,383 -0.67(-2.54%)
Jun 05, 2009 25.92 26.92 25.91 26.38 325,001 +0.40(+1.54%)
Jun 04, 2009 25.04 26.00 24.89 25.98 353,771 +0.94(+3.75%)
Jun 03, 2009 24.77 25.38 24.47 25.04 614,919 +0.54(+2.20%)
Jun 02, 2009 22.23 24.60 22.21 24.50 413,030 +2.27(+10.21%)
Jun 01, 2009 20.50 22.26 20.50 22.23 496,091 +1.92(+9.45%)
May 29, 2009 20.17 20.33 19.47 20.31 291,122 +0.14(+0.69%)
May 28, 2009 20.04 20.24 19.71 20.17 129,778 +0.22(+1.10%)
May 27, 2009 19.77 20.35 19.62 19.95 224,200 +0.11(+0.55%)
May 26, 2009 18.79 19.86 18.79 19.84 145,518 +1.05(+5.59%)
May 22, 2009 18.85 19.17 18.56 18.79 108,111 -0.01(-0.05%)
May 21, 2009 18.82 19.19 18.50 18.80 131,879 -0.19(-1.00%)
May 20, 2009 18.44 19.25 18.44 18.99 210,350 +0.59(+3.21%)
May 19, 2009 18.29 18.66 18.20 18.40 122,570 +0.13(+0.71%)
May 18, 2009 17.84 18.43 17.74 18.27 191,801 +0.59(+3.34%)
May 15, 2009 17.71 18.24 17.44 17.68 173,336 -0.09(-0.51%)
May 14, 2009 17.78 18.11 17.61 17.77 110,027 +0.01(+0.06%)
May 13, 2009 17.75 17.84 17.46 17.76 223,264 -0.30(-1.66%)
May 12, 2009 18.53 18.57 17.46 18.06 284,065 -0.46(-2.48%)
May 11, 2009 18.53 18.70 18.22 18.52 135,985 -0.23(-1.23%)
May 08, 2009 18.94 19.48 18.58 18.75 158,151 +0.01(+0.05%)
May 07, 2009 19.80 19.87 18.58 18.74 224,817 -0.90(-4.58%)
May 06, 2009 20.09 20.49 19.25 19.64 154,472 -0.43(-2.14%)
May 05, 2009 19.86 20.09 19.52 20.07 221,498 +0.13(+0.65%)
May 04, 2009 18.82 19.99 18.50 19.94 251,587 +1.21(+6.46%)
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.