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, 2014 147.59 150.01 145.99 147.24 122,498 -0.13(-0.09%)
Nov 26, 2014 147.64 147.37 147.37 147.37 294,900 +0.22(+0.15%)
Nov 25, 2014 150.21 150.68 146.34 147.15 365,264 -3.15(-2.10%)
Nov 24, 2014 150.79 151.48 148.80 150.30 268,455 +0.29(+0.19%)
Nov 21, 2014 153.11 153.98 149.41 150.01 197,901 -0.67(-0.44%)
Nov 20, 2014 148.35 151.01 147.19 150.68 129,846 +1.50(+1.01%)
Nov 19, 2014 152.38 152.53 147.19 149.18 262,245 -3.76(-2.46%)
Nov 18, 2014 152.87 156.20 150.61 152.94 277,948 +0.83(+0.55%)
Nov 17, 2014 154.32 155.75 151.73 152.11 271,371 -2.24(-1.45%)
Nov 14, 2014 153.87 155.95 152.66 154.35 272,188 +0.85(+0.55%)
Nov 13, 2014 153.04 154.73 151.75 153.50 205,156 -0.62(-0.40%)
Nov 12, 2014 153.10 154.69 152.65 154.12 160,338 +0.14(+0.09%)
Nov 11, 2014 153.49 154.78 152.68 153.98 384,994 +0.66(+0.43%)
Nov 10, 2014 154.32 154.62 151.70 153.32 385,979 -1.19(-0.77%)
Nov 07, 2014 152.14 155.18 152.14 154.51 357,513 +1.92(+1.26%)
Nov 06, 2014 149.61 152.96 149.61 152.59 242,393 +2.46(+1.64%)
Nov 05, 2014 151.36 152.48 148.88 150.13 284,103 +0.03(+0.02%)
Nov 04, 2014 149.75 152.65 148.73 150.10 255,765 +0.54(+0.36%)
Nov 03, 2014 150.31 151.78 148.33 149.56 416,080 -0.95(-0.63%)
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%)
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.