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, 2017 201.48 211.95 200.20 211.03 437,478 +10.03(+4.99%)
Nov 29, 2017 202.51 203.76 200.13 201.00 474,947 -1.95(-0.96%)
Nov 28, 2017 196.58 203.17 194.80 202.95 509,131 +7.02(+3.58%)
Nov 27, 2017 197.68 199.28 195.87 195.93 201,129 -2.41(-1.22%)
Nov 24, 2017 197.23 198.56 196.28 198.34 122,431 +1.36(+0.69%)
Nov 22, 2017 198.42 198.69 196.49 196.98 174,907 -1.72(-0.87%)
Nov 21, 2017 198.88 201.00 198.31 198.70 197,204 +0.04(+0.02%)
Nov 20, 2017 198.81 200.97 197.30 198.66 240,637 +0.94(+0.48%)
Nov 17, 2017 198.35 199.28 197.00 197.72 368,133 +0.23(+0.12%)
Nov 16, 2017 195.50 198.74 195.18 197.49 237,705 +2.52(+1.29%)
Nov 15, 2017 197.32 197.32 193.08 194.97 207,304 -3.40(-1.71%)
Nov 14, 2017 197.63 199.00 197.06 198.37 194,017 +0.37(+0.19%)
Nov 13, 2017 197.76 198.16 194.96 198.00 271,787 -0.40(-0.20%)
Nov 10, 2017 197.34 198.75 195.77 198.40 293,168 +1.49(+0.76%)
Nov 09, 2017 197.43 197.59 194.54 196.91 421,676 -2.09(-1.05%)
Nov 08, 2017 196.73 200.49 196.15 199.00 515,218 +2.87(+1.46%)
Nov 07, 2017 200.32 201.72 194.89 196.13 387,704 -5.75(-2.85%)
Nov 06, 2017 204.57 205.99 198.99 201.88 440,633 -4.90(-2.37%)
Nov 03, 2017 207.01 208.52 202.27 206.78 551,578 -4.06(-1.93%)
Nov 02, 2017 223.58 224.57 210.08 210.84 1,159,349 +7.72(+3.80%)
Nov 01, 2017 203.45 205.60 200.04 203.12 893,454 +0.53(+0.26%)
Oct 31, 2017 197.70 203.11 196.70 202.59 384,904 +6.14(+3.13%)
Oct 30, 2017 197.09 197.73 194.81 196.45 376,217 -1.30(-0.66%)
Oct 27, 2017 196.84 198.06 195.39 197.75 302,148 +1.98(+1.01%)
Oct 26, 2017 195.66 196.36 190.01 195.77 177,815 +0.23(+0.12%)
Oct 25, 2017 193.87 196.16 192.97 195.54 223,888 +1.85(+0.96%)
Oct 24, 2017 192.51 194.87 192.11 193.69 158,825 +0.56(+0.29%)
Oct 23, 2017 193.53 194.28 191.57 193.13 170,440 -0.29(-0.15%)
Oct 20, 2017 191.44 194.63 190.87 193.42 277,296 +1.99(+1.04%)
Oct 19, 2017 192.27 192.27 190.22 191.43 209,125 -0.29(-0.15%)
Oct 18, 2017 193.33 194.20 191.45 191.72 214,755 -1.52(-0.79%)
Oct 17, 2017 193.43 193.85 192.05 193.24 157,691 -1.21(-0.62%)
Oct 16, 2017 198.16 199.00 194.30 194.45 136,318 -3.47(-1.75%)
Oct 13, 2017 195.98 199.39 195.74 197.92 181,595 +2.79(+1.43%)
Oct 12, 2017 195.65 196.78 194.45 195.13 158,505 -0.53(-0.27%)
Oct 11, 2017 195.00 196.49 194.69 195.66 153,555 +1.10(+0.57%)
Oct 10, 2017 194.57 196.43 193.76 194.56 151,885 +0.34(+0.18%)
Oct 09, 2017 194.64 195.18 193.14 194.22 115,170 -0.59(-0.30%)
Oct 06, 2017 192.63 195.45 192.00 194.81 188,174 +1.24(+0.64%)
Oct 05, 2017 191.39 193.69 189.82 193.57 158,815 +3.28(+1.72%)
Oct 04, 2017 191.36 192.14 189.83 190.29 239,043 -2.10(-1.09%)
Oct 03, 2017 190.72 192.72 190.52 192.39 205,689 +1.99(+1.05%)
Oct 02, 2017 189.36 191.36 188.96 190.40 364,428 +0.80(+0.42%)
Sep 29, 2017 185.51 190.07 185.51 189.60 561,576 +4.75(+2.57%)
Sep 28, 2017 184.44 185.37 182.76 184.85 413,094 -0.16(-0.09%)
Sep 27, 2017 183.79 186.09 183.22 185.01 279,841 +1.80(+0.98%)
Sep 26, 2017 184.26 186.20 182.55 183.21 285,662 -0.74(-0.40%)
Sep 25, 2017 184.57 184.67 181.59 183.95 200,625 -1.21(-0.65%)
Sep 22, 2017 185.27 187.36 185.03 185.16 183,574 -0.20(-0.11%)
Sep 21, 2017 184.35 187.11 182.02 185.36 377,279 +1.03(+0.56%)
Sep 20, 2017 186.19 186.19 182.59 184.33 434,523 -1.32(-0.71%)
Sep 19, 2017 187.18 188.22 184.31 185.65 384,449 -1.42(-0.76%)
Sep 18, 2017 187.78 188.55 186.90 187.07 331,960 -0.31(-0.17%)
Sep 15, 2017 189.63 190.43 187.09 187.38 715,917 -2.37(-1.25%)
Sep 14, 2017 187.15 190.23 186.22 189.75 397,820 +2.56(+1.37%)
Sep 13, 2017 190.11 190.28 186.35 187.19 365,608 -3.76(-1.97%)
Sep 12, 2017 193.76 194.15 189.49 190.95 275,016 -2.78(-1.43%)
Sep 11, 2017 192.28 195.47 191.11 193.73 704,997 +2.81(+1.47%)
Sep 08, 2017 195.33 195.78 190.02 190.92 711,216 -4.96(-2.53%)
Sep 07, 2017 195.92 197.23 194.82 195.88 216,784 +0.92(+0.47%)
Sep 06, 2017 199.60 199.75 194.44 194.96 297,710 -3.93(-1.98%)
Sep 05, 2017 199.27 200.77 197.03 198.89 302,257 -0.92(-0.46%)
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.