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 (%)
May 28, 2004 12.71 12.94 12.70 12.85 146,600 +0.19(+1.50%)
May 27, 2004 12.39 13.26 12.39 12.66 159,000 +0.33(+2.68%)
May 26, 2004 12.50 12.61 12.25 12.33 67,500 -0.09(-0.72%)
May 25, 2004 12.61 12.67 11.53 12.42 186,000 +0.21(+1.72%)
May 24, 2004 11.74 12.30 11.71 12.21 44,100 +0.46(+3.91%)
May 21, 2004 11.96 12.28 11.71 11.75 77,300 -0.24(-2.00%)
May 20, 2004 11.82 12.19 11.74 11.99 60,500 +0.00(+0.00%)
May 19, 2004 12.17 12.68 11.90 11.99 191,200 +0.03(+0.25%)
May 18, 2004 11.89 12.35 11.70 11.96 185,000 -0.04(-0.33%)
May 17, 2004 11.50 12.09 10.96 12.00 213,500 +0.60(+5.26%)
May 14, 2004 11.32 11.59 10.55 11.40 443,900 +0.05(+0.44%)
May 13, 2004 12.00 12.02 11.34 11.35 168,400 -0.67(-5.57%)
May 12, 2004 12.51 12.51 11.80 12.02 258,900 -0.53(-4.22%)
May 11, 2004 11.79 12.71 11.72 12.55 126,700 +0.45(+3.72%)
May 10, 2004 12.49 12.51 11.86 12.10 246,000 -0.29(-2.33%)
May 07, 2004 11.86 12.57 11.52 12.39 245,600 +0.56(+4.73%)
May 06, 2004 11.46 12.14 11.28 11.83 433,000 +0.85(+7.74%)
May 05, 2004 10.75 11.10 10.70 10.98 77,700 +0.15(+1.39%)
May 04, 2004 10.75 11.07 10.58 10.83 114,300 +0.08(+0.74%)
May 03, 2004 10.33 11.07 10.29 10.75 150,800 +0.25(+2.38%)
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%)
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.