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, 2018 231.66 233.42 229.96 232.89 288,674 +3.16(+1.38%)
Jan 30, 2018 228.94 231.21 226.13 229.73 218,875 -0.33(-0.14%)
Jan 29, 2018 231.76 234.47 229.75 230.06 173,848 -2.38(-1.02%)
Jan 26, 2018 227.75 232.81 227.01 232.44 188,073 +6.04(+2.67%)
Jan 25, 2018 227.92 229.56 225.34 226.40 173,876 -0.77(-0.34%)
Jan 24, 2018 228.01 230.74 226.83 227.17 268,381 -0.27(-0.12%)
Jan 23, 2018 227.42 230.57 226.99 227.44 272,216 +0.24(+0.11%)
Jan 22, 2018 227.01 229.72 225.67 227.20 329,262 -0.79(-0.35%)
Jan 19, 2018 228.75 230.09 227.54 227.99 204,502 -0.84(-0.37%)
Jan 18, 2018 226.01 229.28 225.69 228.83 477,678 +2.57(+1.14%)
Jan 17, 2018 224.24 228.29 220.88 226.26 391,009 +3.48(+1.56%)
Jan 16, 2018 228.09 228.75 220.11 222.78 267,242 -3.50(-1.55%)
Jan 12, 2018 226.28 226.28 226.28 0 -0.88(-0.39%)
Jan 11, 2018 224.40 227.42 224.05 227.16 158,636 +3.77(+1.69%)
Jan 10, 2018 223.14 223.97 220.25 223.39 122,305 -0.74(-0.33%)
Jan 09, 2018 226.34 226.34 223.97 224.13 120,782 -1.74(-0.77%)
Jan 08, 2018 222.42 226.77 220.02 225.87 271,735 +5.09(+2.31%)
Jan 05, 2018 222.39 223.68 220.10 220.78 101,647 -0.26(-0.12%)
Jan 04, 2018 222.31 225.44 220.77 221.04 380,823 -1.08(-0.49%)
Jan 03, 2018 217.82 222.45 217.52 222.12 189,200 +4.17(+1.91%)
Jan 02, 2018 217.90 219.60 216.10 217.95 261,666 -0.28(-0.13%)
Dec 29, 2017 218.23 218.23 218.23 0 +1.34(+0.62%)
Dec 28, 2017 216.96 217.22 214.19 216.89 136,621 +0.95(+0.44%)
Dec 27, 2017 216.64 217.86 214.02 215.94 280,327 -1.03(-0.47%)
Dec 26, 2017 215.63 218.29 214.71 216.97 116,296 +0.61(+0.28%)
Dec 22, 2017 217.64 217.93 215.45 216.36 242,965 -1.95(-0.89%)
Dec 21, 2017 220.50 220.50 216.58 218.31 239,248 -1.05(-0.48%)
Dec 20, 2017 220.76 220.92 216.35 219.36 276,603 -1.34(-0.61%)
Dec 19, 2017 220.00 220.95 218.77 220.70 270,613 +0.83(+0.38%)
Dec 18, 2017 220.00 220.86 218.37 219.87 205,014 +1.59(+0.73%)
Dec 15, 2017 216.17 219.91 213.13 218.28 302,143 +2.65(+1.23%)
Dec 14, 2017 213.69 217.01 212.40 215.63 222,360 +1.89(+0.88%)
Dec 13, 2017 214.10 216.03 212.30 213.74 270,300 +0.49(+0.23%)
Dec 12, 2017 214.41 216.60 212.48 213.25 239,827 -1.52(-0.71%)
Dec 11, 2017 214.46 217.21 210.38 214.77 249,506 +0.89(+0.42%)
Dec 08, 2017 209.97 214.27 205.01 213.88 314,474 +2.03(+0.96%)
Dec 07, 2017 207.13 213.21 206.55 211.85 281,541 +4.75(+2.29%)
Dec 06, 2017 207.73 211.45 205.98 207.10 216,283 -0.95(-0.46%)
Dec 05, 2017 213.12 215.28 207.89 208.05 303,324 -5.56(-2.60%)
Dec 04, 2017 211.23 216.09 209.70 213.61 1,008,993 +5.70(+2.74%)
Dec 01, 2017 209.83 211.11 205.13 207.91 403,849 -3.12(-1.48%)
Nov 30, 2017 201.48 211.95 200.20 211.03 437,478 +10.03(+4.99%)
Nov 29, 2017 202.51 203.76 200.13 201.00 474,947 -1.95(-0.96%)
Nov 28, 2017 196.58 203.17 194.80 202.95 509,131 +7.02(+3.58%)
Nov 27, 2017 197.68 199.28 195.87 195.93 201,129 -2.41(-1.22%)
Nov 24, 2017 197.23 198.56 196.28 198.34 122,431 +1.36(+0.69%)
Nov 22, 2017 198.42 198.69 196.49 196.98 174,907 -1.72(-0.87%)
Nov 21, 2017 198.88 201.00 198.31 198.70 197,204 +0.04(+0.02%)
Nov 20, 2017 198.81 200.97 197.30 198.66 240,637 +0.94(+0.48%)
Nov 17, 2017 198.35 199.28 197.00 197.72 368,133 +0.23(+0.12%)
Nov 16, 2017 195.50 198.74 195.18 197.49 237,705 +2.52(+1.29%)
Nov 15, 2017 197.32 197.32 193.08 194.97 207,304 -3.40(-1.71%)
Nov 14, 2017 197.63 199.00 197.06 198.37 194,017 +0.37(+0.19%)
Nov 13, 2017 197.76 198.16 194.96 198.00 271,787 -0.40(-0.20%)
Nov 10, 2017 197.34 198.75 195.77 198.40 293,168 +1.49(+0.76%)
Nov 09, 2017 197.43 197.59 194.54 196.91 421,676 -2.09(-1.05%)
Nov 08, 2017 196.73 200.49 196.15 199.00 515,218 +2.87(+1.46%)
Nov 07, 2017 200.32 201.72 194.89 196.13 387,704 -5.75(-2.85%)
Nov 06, 2017 204.57 205.99 198.99 201.88 440,633 -4.90(-2.37%)
Nov 03, 2017 207.01 208.52 202.27 206.78 551,578 -4.06(-1.93%)
Nov 02, 2017 223.58 224.57 210.08 210.84 1,159,349 +7.72(+3.80%)
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.