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 30, 2005 19.73 19.73 19.05 19.07 71,970 -0.62(-3.15%)
Dec 29, 2005 20.00 20.19 19.69 19.69 95,499 -0.33(-1.65%)
Dec 28, 2005 20.00 20.29 19.82 20.02 146,000 +0.02(+0.10%)
Dec 27, 2005 19.99 20.11 19.90 20.00 172,600 +0.05(+0.25%)
Dec 23, 2005 19.34 20.00 19.20 19.95 218,900 +0.55(+2.84%)
Dec 22, 2005 19.51 19.70 19.07 19.40 171,313 -0.11(-0.56%)
Dec 21, 2005 18.54 19.77 18.43 19.51 400,591 +1.01(+5.46%)
Dec 20, 2005 17.95 18.50 17.85 18.50 158,449 +0.65(+3.64%)
Dec 19, 2005 18.16 18.16 17.58 17.85 116,647 -0.38(-2.08%)
Dec 16, 2005 17.53 18.23 17.53 18.23 302,708 +0.70(+3.99%)
Dec 15, 2005 17.89 17.89 17.45 17.53 113,296 -0.41(-2.29%)
Dec 14, 2005 17.98 18.05 17.66 17.94 74,773 -0.01(-0.06%)
Dec 13, 2005 18.12 18.12 17.78 17.95 90,889 -0.16(-0.88%)
Dec 12, 2005 18.00 18.11 17.90 18.11 101,302 +0.10(+0.56%)
Dec 09, 2005 17.86 18.05 17.65 18.01 76,647 +0.11(+0.61%)
Dec 08, 2005 17.55 18.05 17.55 17.90 87,812 +0.28(+1.59%)
Dec 07, 2005 17.38 17.67 17.37 17.62 109,673 +0.17(+0.97%)
Dec 06, 2005 17.25 17.50 17.25 17.45 61,209 +0.15(+0.87%)
Dec 05, 2005 17.30 17.44 17.30 17.30 95,999 -0.10(-0.57%)
Dec 02, 2005 17.56 17.56 17.30 17.40 90,969 +0.04(+0.23%)
Dec 01, 2005 17.33 17.57 17.26 17.36 182,970 +0.15(+0.87%)
Nov 30, 2005 17.26 17.26 17.11 17.21 102,865 +0.05(+0.29%)
Nov 29, 2005 17.38 17.65 17.06 17.16 63,468 -0.14(-0.81%)
Nov 28, 2005 17.17 17.31 16.99 17.30 77,476 +0.10(+0.58%)
Nov 25, 2005 17.19 17.23 17.15 17.20 24,136 +0.07(+0.41%)
Nov 23, 2005 17.16 17.23 17.00 17.13 46,691 -0.07(-0.41%)
Nov 22, 2005 17.17 17.36 17.00 17.20 63,995 +0.01(+0.06%)
Nov 21, 2005 17.07 17.20 17.00 17.19 52,507 +0.06(+0.35%)
Nov 18, 2005 17.25 17.35 16.99 17.13 117,964 +0.03(+0.18%)
Nov 17, 2005 17.06 17.20 16.88 17.10 56,429 +0.14(+0.83%)
Nov 16, 2005 17.00 17.06 16.90 16.96 58,546 -0.11(-0.64%)
Nov 15, 2005 16.93 17.15 16.93 17.07 41,066 +0.04(+0.23%)
Nov 14, 2005 17.13 17.20 16.76 17.03 121,308 -0.19(-1.10%)
Nov 11, 2005 17.19 17.32 17.19 17.22 65,900 -0.02(-0.12%)
Nov 10, 2005 17.22 17.31 17.00 17.24 77,280 +0.04(+0.23%)
Nov 09, 2005 17.10 17.48 17.04 17.20 38,757 +0.14(+0.82%)
Nov 08, 2005 17.25 17.34 17.02 17.06 119,190 -0.32(-1.84%)
Nov 07, 2005 17.51 17.57 17.26 17.38 44,287 -0.05(-0.29%)
Nov 04, 2005 17.61 17.63 17.25 17.43 102,572 -0.19(-1.08%)
Nov 03, 2005 17.80 17.80 17.50 17.62 181,025 -0.09(-0.51%)
Nov 02, 2005 17.00 17.76 16.98 17.71 113,714 +0.70(+4.12%)
Nov 01, 2005 16.88 17.15 16.68 17.01 136,004 +0.02(+0.12%)
Oct 31, 2005 16.82 17.25 16.45 16.99 360,028 +0.21(+1.25%)
Oct 28, 2005 16.51 16.78 16.40 16.78 84,185 +0.35(+2.13%)
Oct 27, 2005 16.87 17.00 16.00 16.43 183,773 -0.50(-2.95%)
Oct 26, 2005 17.21 17.38 16.80 16.93 219,688 -0.31(-1.80%)
Oct 25, 2005 17.43 17.65 16.97 17.24 210,322 -0.24(-1.37%)
Oct 24, 2005 17.63 17.75 17.13 17.48 276,852 +0.14(+0.81%)
Oct 21, 2005 18.88 18.88 17.05 17.34 565,506 +0.49(+2.91%)
Oct 20, 2005 17.25 17.39 16.55 16.85 54,098 -0.43(-2.49%)
Oct 19, 2005 17.01 17.28 16.68 17.28 108,553 +0.17(+0.99%)
Oct 18, 2005 16.83 17.16 16.59 17.11 95,404 +0.27(+1.60%)
Oct 17, 2005 16.70 17.06 16.42 16.84 48,222 +0.16(+0.96%)
Oct 14, 2005 16.96 16.96 16.50 16.68 110,995 -0.20(-1.18%)
Oct 13, 2005 16.55 17.15 16.43 16.88 204,795 +0.18(+1.08%)
Oct 12, 2005 16.52 17.20 16.44 16.70 444,846 +0.10(+0.60%)
Oct 11, 2005 16.41 16.75 15.95 16.60 281,970 +0.22(+1.34%)
Oct 10, 2005 16.90 16.95 16.34 16.38 272,559 -0.44(-2.62%)
Oct 07, 2005 16.94 17.07 16.71 16.82 119,232 -0.08(-0.47%)
Oct 06, 2005 17.53 17.60 16.81 16.90 229,883 -0.64(-3.65%)
Oct 05, 2005 17.90 18.08 17.54 17.54 181,248 -0.43(-2.39%)
Oct 04, 2005 18.12 18.40 17.94 17.97 261,238 -0.09(-0.50%)
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.