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 30, 2012 95.96 96.25 94.29 94.51 240,555 -1.32(-1.38%)
Nov 29, 2012 94.31 96.28 94.31 95.83 253,451 +2.67(+2.87%)
Nov 28, 2012 91.63 93.37 90.54 93.16 147,729 +0.99(+1.07%)
Nov 27, 2012 92.03 92.87 91.71 92.17 135,785 -0.21(-0.23%)
Nov 26, 2012 91.50 92.73 91.17 92.38 148,031 +0.80(+0.87%)
Nov 23, 2012 90.59 92.56 89.94 91.58 108,189 +1.85(+2.06%)
Nov 21, 2012 89.80 90.17 89.35 89.73 161,719 +0.19(+0.21%)
Nov 20, 2012 87.74 90.00 87.74 89.54 338,261 +1.42(+1.61%)
Nov 19, 2012 88.50 89.98 87.31 88.12 151,879 +0.24(+0.27%)
Nov 16, 2012 86.84 88.14 86.07 87.88 248,790 +0.88(+1.01%)
Nov 15, 2012 86.24 87.17 85.08 87.00 213,354 +1.25(+1.46%)
Nov 14, 2012 87.82 88.48 85.30 85.75 235,840 -2.13(-2.42%)
Nov 13, 2012 87.66 89.11 87.21 87.88 341,428 +0.03(+0.03%)
Nov 12, 2012 87.01 88.09 86.03 87.85 476,616 +1.37(+1.58%)
Nov 09, 2012 87.80 88.37 86.31 86.48 331,551 -1.47(-1.67%)
Nov 08, 2012 92.13 92.13 87.47 87.95 318,596 -4.01(-4.36%)
Nov 07, 2012 93.53 93.53 91.55 91.96 195,514 -2.54(-2.69%)
Nov 06, 2012 96.14 96.15 94.34 94.50 100,803 -1.23(-1.28%)
Nov 05, 2012 95.23 95.81 94.62 95.73 63,791 +0.57(+0.60%)
Nov 02, 2012 96.56 97.97 95.11 95.16 222,272 -0.44(-0.46%)
Nov 01, 2012 98.11 99.00 94.82 95.60 377,750 -5.76(-5.68%)
Oct 31, 2012 95.53 101.97 95.21 101.36 399,754 +4.43(+4.57%)
Oct 26, 2012 96.39 96.93 96.93 96.93 106,600 +0.26(+0.27%)
Oct 25, 2012 96.81 97.40 95.45 96.67 52,802 +0.38(+0.39%)
Oct 24, 2012 97.97 97.97 95.87 96.29 98,867 -0.93(-0.96%)
Oct 23, 2012 95.42 97.58 94.97 97.22 134,690 +0.81(+0.84%)
Oct 19, 2012 98.58 99.41 95.35 96.41 158,039 -2.99(-3.01%)
Oct 18, 2012 99.91 99.91 97.99 99.40 95,335 -0.31(-0.31%)
Oct 17, 2012 101.84 101.84 98.92 99.71 146,219 -2.04(-2.00%)
Oct 16, 2012 103.20 103.20 100.88 101.75 95,731 -0.83(-0.81%)
Oct 15, 2012 103.00 104.15 101.16 102.58 143,378 -0.47(-0.46%)
Oct 12, 2012 100.18 104.81 100.18 103.05 221,335 +3.57(+3.59%)
Oct 11, 2012 100.44 101.19 98.32 99.48 84,284 -0.41(-0.41%)
Oct 10, 2012 98.94 100.32 98.80 99.89 126,183 +0.95(+0.96%)
Oct 09, 2012 100.87 101.19 98.46 98.94 133,159 -1.96(-1.94%)
Oct 08, 2012 101.24 102.00 100.01 100.90 58,917 -0.92(-0.90%)
Oct 05, 2012 104.46 105.00 101.67 101.82 159,064 -3.17(-3.02%)
Oct 04, 2012 102.68 105.00 101.55 104.99 156,501 +2.95(+2.89%)
Oct 03, 2012 102.18 102.76 101.36 102.04 96,996 +0.28(+0.28%)
Oct 02, 2012 103.59 103.59 101.00 101.76 132,020 -1.11(-1.08%)
Oct 01, 2012 102.30 103.05 102.00 102.87 217,806 +0.77(+0.75%)
Sep 28, 2012 100.41 102.44 100.41 102.10 208,987 +1.06(+1.05%)
Sep 27, 2012 98.02 101.78 98.02 101.04 173,453 +3.28(+3.36%)
Sep 26, 2012 98.16 99.20 97.36 97.76 123,525 -0.38(-0.39%)
Sep 25, 2012 98.70 100.50 97.50 98.14 167,088 -0.26(-0.26%)
Sep 24, 2012 98.51 99.23 96.71 98.40 105,741 -0.60(-0.61%)
Sep 21, 2012 101.05 101.31 98.97 99.00 195,111 -1.06(-1.06%)
Sep 20, 2012 99.37 100.43 99.30 100.06 100,661 -0.19(-0.19%)
Sep 19, 2012 100.29 100.92 98.01 100.25 77,968 -0.18(-0.18%)
Sep 18, 2012 100.68 100.80 99.71 100.43 80,371 -0.45(-0.45%)
Sep 17, 2012 100.17 102.80 99.61 100.88 157,440 +0.47(+0.47%)
Sep 14, 2012 98.73 100.49 97.94 100.41 230,086 +2.33(+2.38%)
Sep 13, 2012 99.31 99.39 97.63 98.08 291,731 -0.83(-0.84%)
Sep 12, 2012 99.65 99.95 98.40 98.91 110,465 -0.07(-0.07%)
Sep 11, 2012 100.90 101.59 98.90 98.98 128,745 -1.76(-1.75%)
Sep 10, 2012 101.96 103.66 100.65 100.74 156,915 -0.28(-0.28%)
Sep 07, 2012 104.87 104.87 100.55 101.02 179,084 -3.13(-3.01%)
Sep 06, 2012 101.34 106.40 99.51 104.15 350,789 +3.06(+3.03%)
Sep 05, 2012 99.13 101.82 99.13 101.09 209,530 +1.14(+1.14%)
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.