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 (%)
Jan 31, 2006 22.27 22.29 21.12 21.85 261,389 -0.36(-1.62%)
Jan 30, 2006 22.19 22.29 22.02 22.21 117,482 -0.06(-0.27%)
Jan 27, 2006 22.19 22.50 22.01 22.27 133,955 +0.08(+0.36%)
Jan 26, 2006 21.75 22.63 21.56 22.19 189,565 +0.60(+2.78%)
Jan 25, 2006 21.30 21.72 20.98 21.59 191,277 +0.43(+2.03%)
Jan 24, 2006 20.77 21.24 20.66 21.16 76,671 +0.50(+2.42%)
Jan 23, 2006 20.72 20.77 20.39 20.66 119,385 -0.06(-0.29%)
Jan 20, 2006 20.71 21.29 20.57 20.72 119,336 +0.09(+0.44%)
Jan 19, 2006 20.49 20.63 20.30 20.63 64,391 +0.28(+1.38%)
Jan 18, 2006 20.38 20.46 20.09 20.35 135,875 -0.14(-0.68%)
Jan 17, 2006 20.57 20.57 20.10 20.49 100,422 -0.11(-0.53%)
Jan 13, 2006 20.40 20.78 20.33 20.60 84,251 +0.35(+1.73%)
Jan 12, 2006 20.61 20.78 20.21 20.25 67,700 -0.56(-2.69%)
Jan 11, 2006 20.70 20.87 20.24 20.81 84,239 +0.25(+1.22%)
Jan 10, 2006 20.43 20.99 20.32 20.56 74,809 -0.04(-0.19%)
Jan 09, 2006 20.56 20.93 20.28 20.60 247,529 +0.12(+0.59%)
Jan 06, 2006 19.50 20.52 19.43 20.48 210,229 +1.13(+5.84%)
Jan 05, 2006 19.61 19.78 19.25 19.35 176,431 -0.11(-0.57%)
Jan 04, 2006 19.45 19.85 19.23 19.46 188,691 -0.06(-0.31%)
Jan 03, 2006 19.28 19.79 19.17 19.52 353,968 +0.45(+2.36%)
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%)
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.