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 (%)
Nov 28, 2008 15.24 15.42 14.95 15.31 98,091 -0.03(-0.20%)
Nov 26, 2008 13.62 15.35 13.62 15.34 251,100 +1.43(+10.28%)
Nov 25, 2008 14.22 14.24 13.22 13.91 351,184 -0.21(-1.49%)
Nov 24, 2008 13.09 14.25 12.85 14.12 309,209 +1.30(+10.14%)
Nov 21, 2008 12.56 12.92 11.38 12.82 393,802 +0.49(+3.97%)
Nov 20, 2008 12.04 13.07 11.86 12.33 534,804 +0.17(+1.40%)
Nov 19, 2008 12.81 13.05 12.15 12.16 193,999 -0.64(-5.00%)
Nov 18, 2008 13.66 13.78 12.29 12.80 374,386 -0.75(-5.54%)
Nov 17, 2008 13.57 14.02 13.40 13.55 440,352 -0.02(-0.15%)
Nov 14, 2008 14.27 14.71 13.55 13.57 202,203 -1.06(-7.25%)
Nov 13, 2008 13.38 14.66 12.72 14.63 278,613 +1.28(+9.59%)
Nov 12, 2008 13.45 13.99 13.26 13.35 318,110 -0.29(-2.13%)
Nov 11, 2008 13.49 13.99 13.26 13.64 319,039 -0.01(-0.07%)
Nov 10, 2008 13.92 14.21 13.24 13.65 301,522 -0.07(-0.51%)
Nov 07, 2008 14.01 14.10 13.01 13.72 848,665 +0.13(+0.96%)
Nov 06, 2008 14.34 14.82 13.56 13.59 429,175 -0.83(-5.76%)
Nov 05, 2008 14.97 15.09 14.39 14.42 548,030 -0.65(-4.31%)
Nov 04, 2008 14.40 15.15 14.10 15.07 716,814 +0.97(+6.88%)
Nov 03, 2008 14.01 14.24 13.25 14.10 601,103 +0.77(+5.78%)
Oct 31, 2008 12.62 13.37 12.62 13.33 916,736 +0.58(+4.55%)
Oct 30, 2008 13.17 13.36 12.46 12.75 1,154,684 -0.23(-1.77%)
Oct 29, 2008 11.63 13.72 10.70 12.98 3,094,039 -2.55(-16.42%)
Oct 28, 2008 14.90 15.64 14.33 15.53 358,634 +0.81(+5.50%)
Oct 27, 2008 15.08 15.48 14.67 14.72 291,747 -0.37(-2.45%)
Oct 24, 2008 14.55 15.18 13.88 15.09 433,073 -0.10(-0.66%)
Oct 23, 2008 16.00 16.74 14.91 15.19 398,677 -0.87(-5.42%)
Oct 22, 2008 17.10 17.10 15.76 16.06 366,419 -1.37(-7.86%)
Oct 21, 2008 18.17 18.59 17.37 17.43 235,844 -1.24(-6.64%)
Oct 20, 2008 19.05 19.15 18.09 18.67 391,382 -0.16(-0.85%)
Oct 17, 2008 18.70 19.53 18.28 18.83 578,470 -0.62(-3.19%)
Oct 16, 2008 18.54 19.50 18.08 19.45 512,961 +1.02(+5.53%)
Oct 15, 2008 19.88 20.53 18.23 18.43 419,869 -0.95(-4.90%)
Oct 14, 2008 21.36 21.57 19.02 19.38 273,823 -1.51(-7.23%)
Oct 13, 2008 20.00 20.95 19.78 20.89 336,742 +1.50(+7.74%)
Oct 10, 2008 17.93 19.97 16.87 19.39 628,947 +1.08(+5.90%)
Oct 09, 2008 19.64 19.92 18.29 18.31 371,024 -0.93(-4.83%)
Oct 08, 2008 19.53 20.00 18.91 19.24 1,179,342 -0.49(-2.48%)
Oct 07, 2008 20.90 22.06 19.71 19.73 806,900 -0.93(-4.50%)
Oct 06, 2008 21.40 21.83 19.99 20.66 731,853 -1.09(-5.01%)
Oct 03, 2008 23.00 23.44 21.73 21.75 481,009 -1.26(-5.48%)
Oct 02, 2008 24.63 24.63 22.92 23.01 343,480 -1.81(-7.29%)
Oct 01, 2008 26.82 26.82 24.56 24.82 712,077 -2.18(-8.07%)
Sep 30, 2008 26.98 27.35 26.42 27.00 275,883 +0.32(+1.20%)
Sep 29, 2008 28.72 28.72 26.46 26.68 487,483 -2.45(-8.41%)
Sep 26, 2008 28.75 29.20 28.06 29.13 425,609 +0.12(+0.41%)
Sep 25, 2008 28.33 29.33 28.30 29.01 388,416 +0.74(+2.62%)
Sep 24, 2008 28.28 28.99 27.73 28.27 179,371 +0.09(+0.32%)
Sep 23, 2008 28.30 28.95 28.05 28.18 198,283 -0.15(-0.53%)
Sep 22, 2008 29.92 30.17 28.29 28.33 284,403 -1.69(-5.63%)
Sep 19, 2008 29.76 31.28 29.55 30.02 819,519 +1.35(+4.71%)
Sep 18, 2008 27.53 29.87 26.88 28.67 729,502 +1.67(+6.19%)
Sep 17, 2008 27.34 27.88 26.90 27.00 315,711 -0.72(-2.60%)
Sep 16, 2008 26.42 27.82 26.22 27.72 687,004 +1.64(+6.29%)
Sep 15, 2008 26.60 27.07 26.06 26.08 453,994 -0.67(-2.50%)
Sep 12, 2008 27.02 27.61 26.69 26.75 538,921 -0.54(-1.98%)
Sep 11, 2008 27.16 27.52 26.79 27.29 450,525 -0.50(-1.80%)
Sep 10, 2008 27.99 28.15 27.43 27.79 191,714 +0.09(+0.32%)
Sep 09, 2008 27.74 28.26 27.23 27.70 347,753 +0.10(+0.36%)
Sep 08, 2008 27.80 28.08 27.25 27.60 193,237 +0.42(+1.55%)
Sep 05, 2008 27.30 27.57 26.72 27.18 233,500 -0.29(-1.06%)
Sep 04, 2008 27.84 27.84 27.01 27.47 242,117 -0.52(-1.86%)
Sep 03, 2008 28.18 28.25 27.76 27.99 243,419 -0.14(-0.50%)
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.