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 (%)
Dec 29, 2017 218.23 218.23 218.23 0 +1.34(+0.62%)
Dec 28, 2017 216.96 217.22 214.19 216.89 136,621 +0.95(+0.44%)
Dec 27, 2017 216.64 217.86 214.02 215.94 280,327 -1.03(-0.47%)
Dec 26, 2017 215.63 218.29 214.71 216.97 116,296 +0.61(+0.28%)
Dec 22, 2017 217.64 217.93 215.45 216.36 242,965 -1.95(-0.89%)
Dec 21, 2017 220.50 220.50 216.58 218.31 239,248 -1.05(-0.48%)
Dec 20, 2017 220.76 220.92 216.35 219.36 276,603 -1.34(-0.61%)
Dec 19, 2017 220.00 220.95 218.77 220.70 270,613 +0.83(+0.38%)
Dec 18, 2017 220.00 220.86 218.37 219.87 205,014 +1.59(+0.73%)
Dec 15, 2017 216.17 219.91 213.13 218.28 302,143 +2.65(+1.23%)
Dec 14, 2017 213.69 217.01 212.40 215.63 222,360 +1.89(+0.88%)
Dec 13, 2017 214.10 216.03 212.30 213.74 270,300 +0.49(+0.23%)
Dec 12, 2017 214.41 216.60 212.48 213.25 239,827 -1.52(-0.71%)
Dec 11, 2017 214.46 217.21 210.38 214.77 249,506 +0.89(+0.42%)
Dec 08, 2017 209.97 214.27 205.01 213.88 314,474 +2.03(+0.96%)
Dec 07, 2017 207.13 213.21 206.55 211.85 281,541 +4.75(+2.29%)
Dec 06, 2017 207.73 211.45 205.98 207.10 216,283 -0.95(-0.46%)
Dec 05, 2017 213.12 215.28 207.89 208.05 303,324 -5.56(-2.60%)
Dec 04, 2017 211.23 216.09 209.70 213.61 1,008,993 +5.70(+2.74%)
Dec 01, 2017 209.83 211.11 205.13 207.91 403,849 -3.12(-1.48%)
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%)
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.