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, 2016 209.77 210.00 204.57 204.93 307,352 -3.58(-1.72%)
Nov 29, 2016 208.75 210.44 208.13 208.51 336,711 -1.90(-0.90%)
Nov 28, 2016 210.94 212.07 209.78 210.41 222,485 -0.89(-0.42%)
Nov 25, 2016 209.70 211.96 209.28 211.30 68,276 +2.20(+1.05%)
Nov 23, 2016 209.10 209.10 209.10 0 -1.07(-0.51%)
Nov 22, 2016 211.78 212.01 208.83 210.17 233,816 -1.02(-0.48%)
Nov 21, 2016 210.00 212.97 209.17 211.19 242,831 +1.38(+0.66%)
Nov 18, 2016 210.50 212.92 209.59 209.81 324,104 -1.00(-0.47%)
Nov 17, 2016 205.31 211.49 205.31 210.81 227,903 +4.93(+2.39%)
Nov 16, 2016 199.61 206.52 195.98 205.88 506,694 +5.77(+2.88%)
Nov 15, 2016 191.66 200.91 190.81 200.11 557,212 +9.19(+4.81%)
Nov 14, 2016 199.34 199.39 189.25 190.92 637,234 -7.68(-3.87%)
Nov 11, 2016 197.10 201.44 195.65 198.60 435,073 +1.64(+0.83%)
Nov 10, 2016 201.95 204.41 193.46 196.96 609,895 -4.13(-2.05%)
Nov 09, 2016 203.36 204.89 199.94 201.09 395,484 -6.05(-2.92%)
Nov 08, 2016 204.10 215.20 201.91 207.14 794,290 -8.86(-4.10%)
Nov 07, 2016 213.00 218.25 210.57 216.00 515,772 +5.41(+2.57%)
Nov 04, 2016 208.91 212.56 208.53 210.59 239,745 +0.56(+0.27%)
Nov 03, 2016 210.20 213.22 208.13 210.03 276,972 -0.51(-0.24%)
Nov 02, 2016 211.95 211.95 201.39 210.54 779,555 -4.72(-2.19%)
Nov 01, 2016 211.19 217.81 210.69 215.26 986,727 +4.27(+2.02%)
Oct 31, 2016 210.52 211.54 208.35 210.99 305,084 +2.46(+1.18%)
Oct 28, 2016 206.20 209.99 206.20 208.53 230,937 +2.02(+0.98%)
Oct 27, 2016 210.85 211.30 204.80 206.51 199,865 -2.23(-1.07%)
Oct 26, 2016 210.17 212.18 208.44 208.74 135,758 -1.89(-0.90%)
Oct 25, 2016 209.79 210.78 205.58 210.63 222,132 +0.72(+0.34%)
Oct 24, 2016 210.00 210.92 208.80 209.91 122,286 +1.48(+0.71%)
Oct 21, 2016 202.56 208.87 202.06 208.43 159,279 +5.89(+2.91%)
Oct 20, 2016 203.24 204.70 201.61 202.54 112,909 -1.21(-0.59%)
Oct 19, 2016 204.22 205.46 203.21 203.75 118,235 -0.30(-0.15%)
Oct 18, 2016 203.00 206.54 203.00 204.05 100,394 +0.91(+0.45%)
Oct 17, 2016 205.28 205.36 202.89 203.14 138,374 -1.45(-0.71%)
Oct 14, 2016 204.57 206.34 203.00 204.59 139,007 +0.56(+0.27%)
Oct 13, 2016 201.78 204.45 198.99 204.03 152,913 +0.25(+0.12%)
Oct 12, 2016 201.92 204.18 200.61 203.78 132,796 +1.56(+0.77%)
Oct 11, 2016 206.16 206.88 200.11 202.22 190,042 -5.03(-2.43%)
Oct 10, 2016 205.71 208.47 205.51 207.25 107,359 +3.58(+1.76%)
Oct 07, 2016 206.10 206.10 201.47 203.67 139,001 -2.70(-1.31%)
Oct 06, 2016 206.50 207.30 204.39 206.37 154,100 +0.37(+0.18%)
Oct 05, 2016 203.99 207.38 203.36 206.00 199,066 +1.87(+0.92%)
Oct 04, 2016 205.00 206.95 203.63 204.13 130,649 +0.10(+0.05%)
Oct 03, 2016 204.70 207.78 202.47 204.03 146,778 -0.36(-0.18%)
Sep 30, 2016 204.58 205.44 202.72 204.39 233,405 -1.09(-0.53%)
Sep 29, 2016 210.10 214.97 205.47 205.48 186,062 -5.00(-2.38%)
Sep 28, 2016 209.97 210.71 207.56 210.48 116,096 +1.15(+0.55%)
Sep 27, 2016 207.38 210.64 207.07 209.33 128,385 +1.23(+0.59%)
Sep 26, 2016 208.86 209.98 207.20 208.10 116,707 -1.43(-0.68%)
Sep 23, 2016 208.92 209.94 207.08 209.53 139,429 +1.41(+0.68%)
Sep 22, 2016 206.00 208.96 205.25 208.12 136,018 +2.62(+1.27%)
Sep 21, 2016 205.38 205.94 203.53 205.50 149,619 +1.57(+0.77%)
Sep 20, 2016 206.57 207.10 203.24 203.93 135,218 -0.44(-0.22%)
Sep 19, 2016 205.90 206.84 204.21 204.37 136,839 -0.16(-0.08%)
Sep 16, 2016 205.44 206.75 204.48 204.53 277,842 -1.70(-0.82%)
Sep 15, 2016 203.38 206.84 201.87 206.23 254,720 +2.37(+1.16%)
Sep 14, 2016 203.41 205.82 202.78 203.86 109,748 +0.33(+0.16%)
Sep 13, 2016 205.05 205.61 201.52 203.53 193,905 -2.79(-1.35%)
Sep 12, 2016 204.24 206.52 203.96 206.32 131,193 +1.24(+0.60%)
Sep 09, 2016 207.94 208.94 204.92 205.08 206,047 -4.65(-2.22%)
Sep 08, 2016 211.91 212.81 209.37 209.73 135,080 -3.44(-1.61%)
Sep 07, 2016 212.67 214.09 212.36 213.17 123,702 +0.88(+0.41%)
Sep 06, 2016 214.00 214.09 211.36 212.29 207,186 -0.92(-0.43%)
Sep 02, 2016 211.39 213.21 213.21 213.21 109,300 +2.58(+1.22%)
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.