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, 2018 257.97 265.61 257.01 263.92 324,400 +5.93(+2.30%)
Nov 29, 2018 255.47 259.19 252.96 257.99 233,357 +0.80(+0.31%)
Nov 28, 2018 249.57 258.90 249.40 257.19 258,535 +10.62(+4.31%)
Nov 27, 2018 251.11 251.11 244.55 246.57 191,027 -5.05(-2.01%)
Nov 26, 2018 246.90 252.23 244.88 251.62 201,396 +7.79(+3.19%)
Nov 23, 2018 240.84 246.93 240.84 243.83 40,500 -0.38(-0.16%)
Nov 21, 2018 244.21 244.21 244.21 0 +3.73(+1.55%)
Nov 20, 2018 231.49 241.99 229.93 240.48 381,424 +3.78(+1.60%)
Nov 19, 2018 249.22 249.22 235.40 236.70 396,763 -12.87(-5.16%)
Nov 16, 2018 248.88 253.38 246.17 249.57 286,000 -1.23(-0.49%)
Nov 15, 2018 245.94 252.16 245.94 250.80 262,805 +4.02(+1.63%)
Nov 14, 2018 252.63 255.40 245.85 246.78 223,851 -3.59(-1.43%)
Nov 13, 2018 250.60 254.85 246.74 250.37 304,893 +0.33(+0.13%)
Nov 12, 2018 255.39 255.93 248.30 250.04 285,231 -7.69(-2.98%)
Nov 09, 2018 255.21 258.50 250.92 257.73 280,800 +0.79(+0.31%)
Nov 08, 2018 266.21 266.21 253.41 256.94 364,537 -9.75(-3.66%)
Nov 07, 2018 257.62 268.97 257.62 266.69 432,503 +11.88(+4.66%)
Nov 06, 2018 255.08 261.16 253.10 254.81 222,056 -1.40(-0.55%)
Nov 05, 2018 259.76 261.46 250.84 256.21 414,345 -4.39(-1.68%)
Nov 02, 2018 267.20 271.09 258.32 260.60 484,500 -5.62(-2.11%)
Nov 01, 2018 266.12 268.55 260.18 266.22 505,061 -0.41(-0.15%)
Oct 31, 2018 278.00 281.16 265.17 266.63 722,367 -5.03(-1.85%)
Oct 30, 2018 270.44 278.00 268.20 271.66 478,098 -2.28(-0.83%)
Oct 29, 2018 280.68 284.89 265.18 273.94 387,378 -2.25(-0.81%)
Oct 26, 2018 277.54 283.45 272.04 276.19 354,300 -6.99(-2.47%)
Oct 25, 2018 282.69 287.45 279.68 283.18 406,399 +4.23(+1.52%)
Oct 24, 2018 290.58 294.51 278.68 278.95 258,218 -12.09(-4.15%)
Oct 23, 2018 290.79 293.37 284.85 291.04 324,790 -4.65(-1.57%)
Oct 22, 2018 295.36 299.57 293.82 295.69 305,717 +1.68(+0.57%)
Oct 19, 2018 300.97 301.46 293.14 294.01 201,300 -4.26(-1.43%)
Oct 18, 2018 303.22 304.52 295.70 298.27 144,491 -6.32(-2.07%)
Oct 17, 2018 307.16 307.16 300.68 304.59 185,774 -2.83(-0.92%)
Oct 16, 2018 298.46 307.98 297.44 307.42 228,048 +12.28(+4.16%)
Oct 15, 2018 292.56 299.07 287.82 295.14 326,644 +2.11(+0.72%)
Oct 12, 2018 289.80 294.46 286.41 293.03 325,200 +9.64(+3.40%)
Oct 11, 2018 284.06 293.99 281.89 283.39 360,077 -2.03(-0.71%)
Oct 10, 2018 293.26 295.16 285.04 285.42 431,650 -8.85(-3.01%)
Oct 09, 2018 290.13 295.90 288.04 294.27 312,213 +3.05(+1.05%)
Oct 08, 2018 302.67 303.17 286.06 291.22 497,364 -12.89(-4.24%)
Oct 05, 2018 308.87 312.48 298.05 304.11 340,900 -4.42(-1.43%)
Oct 04, 2018 318.63 319.89 306.46 308.53 325,189 -11.63(-3.63%)
Oct 03, 2018 320.75 323.56 317.44 320.16 284,480 +1.47(+0.46%)
Oct 02, 2018 321.38 321.65 317.22 318.69 234,244 -2.02(-0.63%)
Oct 01, 2018 322.99 326.00 319.95 320.71 239,451 -1.48(-0.46%)
Sep 28, 2018 319.96 324.60 319.96 322.19 163,200 +0.85(+0.26%)
Sep 27, 2018 319.83 323.17 318.20 321.34 228,314 +2.51(+0.79%)
Sep 26, 2018 323.00 325.82 317.57 318.83 244,687 -4.09(-1.27%)
Sep 25, 2018 319.78 324.50 319.45 322.92 216,458 +4.74(+1.49%)
Sep 24, 2018 310.82 319.36 310.15 318.18 222,695 +5.57(+1.78%)
Sep 21, 2018 315.22 317.04 310.71 312.61 639,800 -1.74(-0.55%)
Sep 20, 2018 313.07 316.74 310.12 314.35 262,713 +1.45(+0.46%)
Sep 19, 2018 321.10 321.10 309.34 312.90 344,532 -7.98(-2.49%)
Sep 18, 2018 320.50 324.68 320.45 320.88 224,119 +0.47(+0.15%)
Sep 17, 2018 332.20 332.43 320.16 320.41 301,597 -10.32(-3.12%)
Sep 14, 2018 329.00 332.35 328.64 330.73 227,300 +2.84(+0.87%)
Sep 13, 2018 326.85 331.03 325.52 327.89 229,219 +2.82(+0.87%)
Sep 12, 2018 320.82 325.32 320.00 325.07 237,459 +3.92(+1.22%)
Sep 11, 2018 317.16 323.00 317.16 321.15 290,751 +2.67(+0.84%)
Sep 10, 2018 316.85 319.39 313.65 318.48 268,157 +3.74(+1.19%)
Sep 07, 2018 309.62 317.12 304.00 314.74 292,800 +3.61(+1.16%)
Sep 06, 2018 306.70 311.88 305.32 311.13 336,010 +4.52(+1.47%)
Sep 05, 2018 312.42 312.42 300.51 306.61 333,637 -5.81(-1.86%)
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.