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 (%)
Oct 31, 2013 157.21 158.65 154.35 154.48 0 -2.95(-1.87%)
Oct 30, 2013 160.00 162.88 155.22 157.43 332,484 +4.25(+2.77%)
Oct 29, 2013 153.20 156.61 151.14 153.18 480,411 +0.15(+0.10%)
Oct 28, 2013 152.68 153.89 151.75 153.03 0 +0.16(+0.10%)
Oct 25, 2013 153.57 153.61 151.32 152.87 0 +0.07(+0.05%)
Oct 24, 2013 150.14 153.20 149.67 152.80 118,406 +3.63(+2.43%)
Oct 23, 2013 149.40 150.56 147.66 149.17 0 -1.35(-0.90%)
Oct 22, 2013 150.10 152.55 148.97 150.52 128,997 +1.08(+0.72%)
Oct 21, 2013 148.10 150.47 148.10 149.44 184,305 +1.04(+0.70%)
Oct 18, 2013 145.09 148.49 144.40 148.40 180,234 +4.60(+3.20%)
Oct 17, 2013 142.34 143.96 141.00 143.80 106,613 +1.27(+0.89%)
Oct 16, 2013 139.78 144.21 139.40 142.53 215,726 +4.72(+3.43%)
Oct 15, 2013 142.93 143.98 137.59 137.81 178,279 -5.68(-3.96%)
Oct 14, 2013 142.62 144.17 140.45 143.49 118,829 -0.13(-0.09%)
Oct 11, 2013 141.03 144.43 141.03 143.62 0 +1.89(+1.33%)
Oct 10, 2013 140.77 142.23 139.85 141.73 186,213 +3.49(+2.52%)
Oct 09, 2013 140.31 140.70 137.24 138.24 301,230 -2.08(-1.48%)
Oct 08, 2013 145.90 146.60 140.27 140.32 180,878 -5.51(-3.78%)
Oct 07, 2013 146.67 147.79 145.82 145.83 0 -1.92(-1.30%)
Oct 04, 2013 145.59 148.30 145.59 147.75 0 +1.77(+1.21%)
Oct 03, 2013 148.62 148.96 143.90 145.98 0 -3.02(-2.03%)
Oct 02, 2013 147.62 149.58 147.13 149.00 118,068 +0.03(+0.02%)
Oct 01, 2013 147.82 150.50 147.24 148.97 155,656 +1.57(+1.07%)
Sep 30, 2013 144.81 149.12 143.60 147.40 0 +1.30(+0.89%)
Sep 27, 2013 145.12 146.72 143.05 146.10 0 -0.10(-0.07%)
Sep 26, 2013 144.53 147.36 144.07 146.20 102,113 +2.15(+1.49%)
Sep 25, 2013 144.27 145.40 143.33 144.05 77,843 -0.51(-0.35%)
Sep 24, 2013 146.74 147.19 142.85 144.56 244,068 -2.20(-1.50%)
Sep 23, 2013 146.79 147.70 144.73 146.76 99,563 +0.03(+0.02%)
Sep 20, 2013 147.58 148.03 146.20 146.73 0 -0.87(-0.59%)
Sep 19, 2013 149.91 151.08 147.56 147.60 89,263 -1.89(-1.26%)
Sep 18, 2013 149.50 149.76 147.34 149.49 0 +0.40(+0.27%)
Sep 17, 2013 146.50 149.44 146.01 149.09 0 +2.51(+1.71%)
Sep 16, 2013 147.56 147.51 146.50 146.58 0 +0.83(+0.57%)
Sep 13, 2013 145.75 145.77 143.44 145.75 0 +0.63(+0.43%)
Sep 12, 2013 146.13 146.66 144.85 145.12 0 -0.54(-0.37%)
Sep 11, 2013 146.30 146.36 143.64 145.66 0 -0.66(-0.45%)
Sep 10, 2013 143.91 146.37 143.91 146.32 119,160 +2.73(+1.90%)
Sep 09, 2013 141.19 143.83 140.90 143.59 0 +2.98(+2.12%)
Sep 06, 2013 142.27 142.27 138.95 140.61 0 -0.80(-0.57%)
Sep 05, 2013 142.50 143.76 140.82 141.41 151,415 -1.28(-0.90%)
Sep 04, 2013 142.40 143.71 141.79 142.69 0 +0.36(+0.25%)
Sep 03, 2013 141.22 143.10 140.35 142.33 0 +2.12(+1.51%)
Aug 30, 2013 148.97 148.97 139.91 140.21 0 -1.91(-1.34%)
Aug 29, 2013 141.21 143.53 141.21 142.12 130,303 +0.26(+0.18%)
Aug 28, 2013 140.95 143.15 140.38 141.86 0 +0.88(+0.62%)
Aug 27, 2013 141.06 142.10 140.08 140.98 201,208 -1.53(-1.07%)
Aug 26, 2013 144.48 146.01 142.31 142.51 0 -1.66(-1.15%)
Aug 23, 2013 142.64 144.39 142.32 144.17 0 +1.52(+1.07%)
Aug 22, 2013 141.82 143.82 140.40 142.65 73,266 +1.12(+0.79%)
Aug 21, 2013 140.37 143.45 140.05 141.53 0 +0.51(+0.36%)
Aug 20, 2013 140.05 142.02 138.97 141.02 288,761 +0.90(+0.64%)
Aug 19, 2013 142.32 143.36 140.11 140.12 79,238 -2.20(-1.55%)
Aug 16, 2013 141.02 143.61 140.62 142.32 0 +0.61(+0.43%)
Aug 15, 2013 144.96 145.25 141.20 141.71 89,307 -4.99(-3.40%)
Aug 14, 2013 146.93 147.81 145.97 146.70 123,634 -0.60(-0.41%)
Aug 13, 2013 146.96 148.02 146.06 147.30 151,227 +0.87(+0.59%)
Aug 12, 2013 144.61 148.41 144.61 146.43 88,765 +0.44(+0.30%)
Aug 09, 2013 144.53 146.86 144.46 145.99 162,955 +0.87(+0.60%)
Aug 08, 2013 145.10 146.15 143.25 145.12 207,360 +0.28(+0.19%)
Aug 07, 2013 145.98 146.27 143.90 144.84 219,409 -1.41(-0.96%)
Aug 06, 2013 146.83 147.53 145.48 146.25 85,869 -1.10(-0.75%)
Aug 05, 2013 144.74 147.41 144.16 147.35 178,789 +2.09(+1.44%)
Aug 02, 2013 142.40 145.63 141.86 145.26 339,543 +1.92(+1.34%)
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.