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, 2014 148.49 150.62 146.51 150.51 348,728 +5.28(+3.64%)
Oct 30, 2014 142.59 146.00 140.60 145.23 356,835 +1.27(+0.88%)
Oct 29, 2014 146.29 149.44 139.03 143.96 686,151 -1.24(-0.85%)
Oct 28, 2014 141.75 146.46 140.52 145.20 578,046 +3.38(+2.38%)
Oct 27, 2014 140.51 142.71 142.40 141.82 259,513 -0.58(-0.41%)
Oct 24, 2014 138.00 142.52 137.62 142.40 206,980 +3.98(+2.88%)
Oct 23, 2014 137.16 139.87 136.57 138.42 233,924 +2.94(+2.17%)
Oct 22, 2014 139.01 139.09 135.24 135.48 138,828 -3.49(-2.51%)
Oct 21, 2014 136.51 139.43 134.43 138.97 177,180 +3.18(+2.34%)
Oct 20, 2014 133.66 135.22 133.22 135.79 207,000 +1.50(+1.12%)
Oct 17, 2014 136.33 136.68 133.42 134.29 433,354 +0.00(+0.00%)
Oct 16, 2014 127.99 134.77 126.75 134.29 381,760 +3.66(+2.80%)
Oct 15, 2014 126.76 132.49 125.74 130.63 359,958 +1.58(+1.22%)
Oct 14, 2014 129.66 132.28 128.20 129.05 246,647 +0.94(+0.73%)
Oct 13, 2014 127.71 131.62 126.00 128.11 350,450 +0.16(+0.13%)
Oct 10, 2014 131.46 133.36 127.88 127.95 325,562 -4.13(-3.13%)
Oct 09, 2014 136.00 137.24 132.02 132.08 319,748 -3.63(-2.67%)
Oct 08, 2014 133.90 135.94 132.03 135.71 318,955 +1.32(+0.98%)
Oct 07, 2014 136.65 137.92 134.35 134.39 257,090 -3.00(-2.18%)
Oct 06, 2014 141.34 141.72 136.97 137.39 278,137 -3.71(-2.63%)
Oct 03, 2014 138.32 141.82 137.06 141.10 226,763 +4.13(+3.02%)
Oct 02, 2014 135.01 137.40 133.39 136.97 290,953 +1.65(+1.22%)
Oct 01, 2014 141.27 141.27 135.02 135.32 397,115 -6.19(-4.37%)
Sep 30, 2014 143.26 143.96 141.37 141.51 284,033 -1.78(-1.24%)
Sep 29, 2014 140.80 143.55 140.48 143.29 244,212 +0.56(+0.39%)
Sep 26, 2014 140.41 143.07 139.74 142.73 248,630 +2.83(+2.02%)
Sep 25, 2014 143.53 143.79 139.42 139.90 311,343 -4.34(-3.01%)
Sep 24, 2014 142.33 144.90 142.21 144.24 316,048 +1.91(+1.34%)
Sep 23, 2014 142.55 146.36 141.09 142.33 397,342 -1.15(-0.80%)
Sep 22, 2014 147.29 148.96 140.70 143.48 410,192 -4.58(-3.09%)
Sep 19, 2014 148.00 150.71 146.59 148.06 527,210 +1.31(+0.89%)
Sep 18, 2014 146.37 148.28 145.69 146.75 228,029 +1.06(+0.73%)
Sep 17, 2014 146.74 147.61 145.43 145.69 242,109 -1.31(-0.89%)
Sep 16, 2014 145.81 147.98 144.70 147.00 313,198 +1.47(+1.01%)
Sep 15, 2014 148.28 149.66 144.30 145.53 286,336 -2.97(-2.00%)
Sep 12, 2014 149.13 149.88 146.42 148.50 232,047 -0.33(-0.22%)
Sep 11, 2014 147.26 149.01 147.26 148.83 241,851 +0.72(+0.49%)
Sep 10, 2014 146.11 148.94 145.33 148.11 243,055 +1.80(+1.23%)
Sep 09, 2014 149.60 149.60 146.04 146.31 308,727 -3.95(-2.63%)
Sep 08, 2014 148.07 150.29 147.79 150.26 228,359 +1.64(+1.10%)
Sep 05, 2014 146.41 148.73 144.48 148.62 186,861 +1.96(+1.34%)
Sep 04, 2014 147.78 149.10 146.08 146.66 218,731 -1.02(-0.69%)
Sep 03, 2014 148.11 148.95 146.39 147.68 227,792 -0.18(-0.12%)
Sep 02, 2014 147.68 147.93 146.49 147.86 327,582 +0.87(+0.59%)
Aug 29, 2014 144.81 146.99 146.99 146.99 234,800 +2.73(+1.89%)
Aug 28, 2014 145.25 145.57 142.88 144.26 313,351 -2.16(-1.48%)
Aug 27, 2014 149.13 149.13 145.86 146.42 195,139 -2.13(-1.43%)
Aug 26, 2014 145.96 148.67 145.21 148.55 231,668 +2.53(+1.73%)
Aug 25, 2014 147.08 147.86 144.80 146.02 251,073 +0.21(+0.14%)
Aug 22, 2014 145.66 148.17 143.87 145.81 270,673 +0.37(+0.25%)
Aug 21, 2014 144.18 146.76 142.82 145.44 369,146 +1.18(+0.82%)
Aug 20, 2014 144.56 144.56 142.99 144.26 322,405 -1.23(-0.85%)
Aug 19, 2014 145.10 146.76 144.27 145.49 264,810 +0.33(+0.23%)
Aug 18, 2014 144.30 145.53 143.14 145.16 305,290 +2.63(+1.85%)
Aug 15, 2014 145.36 145.36 140.77 142.53 784,197 -1.66(-1.15%)
Aug 14, 2014 146.59 147.58 142.68 144.19 4,495,955 -1.92(-1.31%)
Aug 13, 2014 144.00 147.88 143.23 146.11 623,895 +1.63(+1.13%)
Aug 12, 2014 142.26 145.71 142.02 144.48 1,121,349 +7.68(+5.61%)
Aug 11, 2014 134.19 137.55 132.90 136.80 221,796 +2.97(+2.22%)
Aug 08, 2014 132.86 135.11 132.10 133.83 259,053 +0.89(+0.67%)
Aug 07, 2014 132.27 133.99 131.41 132.94 129,256 +0.71(+0.54%)
Aug 06, 2014 130.53 133.54 129.94 132.23 129,426 +0.28(+0.21%)
Aug 05, 2014 131.50 132.90 129.22 131.95 134,717 -0.50(-0.38%)
Aug 04, 2014 131.08 133.18 128.96 132.45 266,102 +1.95(+1.49%)
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.