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, 2011 48.39 49.16 47.46 48.60 85,768 +0.38(+0.79%)
Jan 28, 2011 50.02 50.38 47.95 48.22 97,181 -1.74(-3.48%)
Jan 27, 2011 49.90 50.04 49.24 49.96 77,964 +0.16(+0.32%)
Jan 26, 2011 49.02 50.28 48.90 49.80 113,272 +0.82(+1.67%)
Jan 25, 2011 48.41 49.10 48.01 48.98 104,067 +0.18(+0.37%)
Jan 24, 2011 49.10 49.14 48.41 48.80 173,059 -0.39(-0.79%)
Jan 21, 2011 48.51 49.90 48.02 49.19 188,312 +0.88(+1.82%)
Jan 20, 2011 48.43 48.63 47.20 48.31 159,558 -0.70(-1.43%)
Jan 19, 2011 50.09 50.54 48.88 49.01 100,213 -1.04(-2.08%)
Jan 18, 2011 50.00 50.74 49.02 50.05 212,721 -0.84(-1.65%)
Jan 14, 2011 51.20 51.35 50.66 50.89 116,185 -0.50(-0.97%)
Jan 13, 2011 53.55 55.29 50.12 51.39 831,744 -1.90(-3.57%)
Jan 12, 2011 52.93 57.23 52.54 53.29 912,102 +0.49(+0.93%)
Jan 11, 2011 53.35 56.27 52.47 52.80 681,819 +1.18(+2.29%)
Jan 10, 2011 49.60 51.89 48.85 51.62 194,670 +2.28(+4.62%)
Jan 07, 2011 49.39 49.92 48.48 49.34 79,874 +0.14(+0.28%)
Jan 06, 2011 49.22 49.54 48.68 49.20 136,098 +0.09(+0.18%)
Jan 05, 2011 48.00 49.11 47.82 49.11 201,383 +0.92(+1.91%)
Jan 04, 2011 49.50 49.97 47.51 48.19 197,571 -1.31(-2.65%)
Jan 03, 2011 49.25 50.62 49.24 49.50 303,437 +0.87(+1.79%)
Dec 31, 2010 49.25 49.82 48.59 48.63 88,822 -0.86(-1.74%)
Dec 30, 2010 48.87 49.85 48.00 49.49 132,445 +0.69(+1.41%)
Dec 29, 2010 48.54 49.00 48.23 48.80 50,334 +0.27(+0.56%)
Dec 28, 2010 48.60 48.60 48.14 48.53 44,302 -0.07(-0.14%)
Dec 27, 2010 48.18 48.94 47.93 48.60 34,392 +0.24(+0.50%)
Dec 23, 2010 48.67 49.23 48.13 48.36 96,010 -0.34(-0.70%)
Dec 22, 2010 48.67 48.75 47.85 48.70 124,865 +0.11(+0.23%)
Dec 21, 2010 48.03 48.62 47.85 48.59 116,768 +0.95(+1.99%)
Dec 20, 2010 47.62 48.23 47.22 47.64 146,889 +0.18(+0.38%)
Dec 17, 2010 46.90 47.53 46.68 47.46 387,713 +0.51(+1.09%)
Dec 16, 2010 46.30 47.03 45.97 46.95 144,206 +0.80(+1.73%)
Dec 15, 2010 46.89 47.16 45.75 46.15 313,324 -0.88(-1.87%)
Dec 14, 2010 47.79 48.23 46.21 47.03 306,154 -0.49(-1.03%)
Dec 13, 2010 49.60 49.62 47.49 47.52 255,472 -1.76(-3.57%)
Dec 10, 2010 47.75 50.28 47.47 49.28 364,055 +1.73(+3.64%)
Dec 09, 2010 48.11 48.11 47.37 47.55 89,642 -0.11(-0.23%)
Dec 08, 2010 47.93 48.19 47.53 47.66 107,654 -0.27(-0.56%)
Dec 07, 2010 47.89 48.39 47.49 47.93 167,215 +0.60(+1.27%)
Dec 06, 2010 47.15 47.94 47.10 47.33 119,896 -0.03(-0.06%)
Dec 03, 2010 46.25 47.50 46.24 47.36 129,096 +0.78(+1.67%)
Dec 02, 2010 46.02 46.71 45.70 46.58 175,006 +0.72(+1.57%)
Dec 01, 2010 44.70 46.09 43.96 45.86 195,028 +1.99(+4.54%)
Nov 30, 2010 43.60 44.30 42.77 43.87 98,397 -0.19(-0.43%)
Nov 29, 2010 44.10 44.37 43.47 44.06 123,393 -0.44(-0.99%)
Nov 26, 2010 44.50 44.95 44.15 44.50 24,382 -0.22(-0.49%)
Nov 24, 2010 43.17 44.72 44.72 44.72 127,454 +1.84(+4.29%)
Nov 23, 2010 42.73 43.02 42.15 42.88 106,037 -0.25(-0.58%)
Nov 22, 2010 42.08 43.22 42.08 43.13 105,512 +0.55(+1.29%)
Nov 19, 2010 42.40 42.86 42.38 42.58 73,441 +0.07(+0.16%)
Nov 18, 2010 41.94 42.85 41.54 42.51 88,497 +1.13(+2.73%)
Nov 17, 2010 41.29 41.76 41.08 41.38 100,039 +0.19(+0.46%)
Nov 16, 2010 41.57 42.29 41.06 41.19 130,391 -0.83(-1.98%)
Nov 15, 2010 42.23 42.56 41.58 42.02 50,157 -0.01(-0.02%)
Nov 12, 2010 42.36 42.67 41.58 42.03 55,253 -0.75(-1.75%)
Nov 11, 2010 42.35 43.15 41.62 42.78 114,352 -0.25(-0.58%)
Nov 10, 2010 42.57 43.03 42.12 43.03 113,515 +0.62(+1.46%)
Nov 09, 2010 42.77 42.97 42.23 42.41 119,414 -0.21(-0.49%)
Nov 08, 2010 41.77 42.94 41.74 42.62 85,075 +0.59(+1.40%)
Nov 05, 2010 41.90 42.25 41.53 42.03 96,458 +0.24(+0.57%)
Nov 04, 2010 41.75 42.20 41.45 41.79 134,515 +0.41(+0.99%)
Nov 03, 2010 41.21 41.71 40.91 41.38 78,872 +0.30(+0.73%)
Nov 02, 2010 41.26 41.27 40.32 41.08 221,470 +0.32(+0.79%)
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.