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 29, 2013 157.82 157.82 156.20 156.69 0 -0.24(-0.15%)
Nov 27, 2013 157.17 157.49 155.95 156.93 0 +0.16(+0.10%)
Nov 26, 2013 154.97 157.25 152.68 156.77 0 +2.29(+1.48%)
Nov 25, 2013 155.57 156.14 153.91 154.48 50,123 -0.89(-0.57%)
Nov 22, 2013 154.29 155.79 153.55 155.37 0 +1.50(+0.98%)
Nov 21, 2013 155.21 155.88 153.56 153.87 155,051 -0.38(-0.25%)
Nov 20, 2013 155.43 155.92 153.76 154.25 0 -0.73(-0.47%)
Nov 19, 2013 156.15 157.23 153.84 154.98 99,845 -1.19(-0.76%)
Nov 18, 2013 157.50 158.00 155.87 156.17 0 -1.33(-0.84%)
Nov 15, 2013 156.72 157.85 155.56 157.50 0 +0.60(+0.38%)
Nov 14, 2013 158.65 158.65 155.91 156.90 90,951 -1.90(-1.20%)
Nov 13, 2013 157.28 159.04 156.63 158.80 0 +0.26(+0.16%)
Nov 12, 2013 156.18 159.33 155.78 158.54 0 +1.68(+1.07%)
Nov 11, 2013 154.76 157.09 154.12 156.86 0 +1.42(+0.91%)
Nov 08, 2013 153.36 155.50 152.82 155.44 0 +1.99(+1.30%)
Nov 07, 2013 155.68 156.64 152.34 153.45 205,070 -1.87(-1.20%)
Nov 06, 2013 154.55 155.59 153.91 155.32 112,013 +1.34(+0.87%)
Nov 05, 2013 151.29 154.19 150.63 153.98 0 +1.79(+1.18%)
Nov 04, 2013 152.20 153.70 151.38 152.19 118,537 +0.15(+0.10%)
Nov 01, 2013 154.43 155.03 150.92 152.04 0 -2.44(-1.58%)
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%)
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.