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 (%)
Feb 28, 2007 27.45 27.46 26.27 26.64 459,214 -0.73(-2.67%)
Feb 27, 2007 27.75 27.85 27.24 27.37 457,413 -0.38(-1.37%)
Feb 26, 2007 27.81 27.93 27.45 27.75 265,254 +0.16(+0.58%)
Feb 23, 2007 27.72 27.74 27.42 27.59 151,736 -0.26(-0.93%)
Feb 22, 2007 27.46 27.90 27.12 27.85 290,150 +0.40(+1.46%)
Feb 21, 2007 26.56 28.30 26.25 27.45 477,282 +0.83(+3.12%)
Feb 20, 2007 25.87 26.72 25.55 26.62 393,635 +0.62(+2.38%)
Feb 16, 2007 25.72 26.07 25.49 26.00 230,149 +0.33(+1.29%)
Feb 15, 2007 25.54 25.74 25.25 25.67 302,918 +0.25(+0.98%)
Feb 14, 2007 25.00 25.58 24.85 25.42 247,099 +0.43(+1.72%)
Feb 13, 2007 25.08 25.08 24.45 24.99 107,831 +0.49(+2.00%)
Feb 12, 2007 24.51 24.70 24.45 24.50 320,247 +0.00(+0.00%)
Feb 09, 2007 24.86 24.95 24.49 24.50 197,684 -0.40(-1.61%)
Feb 08, 2007 24.68 25.75 24.65 24.90 427,943 -0.58(-2.28%)
Feb 07, 2007 24.49 25.59 24.36 25.48 282,473 +1.18(+4.86%)
Feb 06, 2007 24.56 24.56 24.25 24.30 234,996 -0.14(-0.57%)
Feb 05, 2007 24.44 24.58 24.24 24.44 308,942 -0.08(-0.33%)
Feb 02, 2007 24.67 24.72 24.37 24.52 155,707 -0.06(-0.24%)
Feb 01, 2007 24.50 24.73 24.39 24.58 225,853 +0.20(+0.82%)
Jan 31, 2007 24.38 24.72 24.18 24.38 179,628 -0.09(-0.37%)
Jan 30, 2007 24.44 24.70 24.08 24.47 296,361 -0.03(-0.12%)
Jan 29, 2007 24.48 24.72 24.34 24.50 275,145 -0.12(-0.49%)
Jan 26, 2007 24.52 24.62 24.32 24.62 100,084 +0.19(+0.78%)
Jan 25, 2007 24.52 24.52 24.28 24.43 85,269 +0.02(+0.08%)
Jan 24, 2007 24.04 24.54 24.04 24.41 194,807 +0.36(+1.50%)
Jan 23, 2007 24.01 24.12 23.83 24.05 161,818 +0.00(+0.00%)
Jan 22, 2007 24.13 24.34 23.97 24.05 207,657 -0.15(-0.62%)
Jan 19, 2007 24.00 24.31 23.98 24.20 169,329 +0.14(+0.58%)
Jan 18, 2007 24.43 24.44 23.99 24.06 196,460 -0.37(-1.51%)
Jan 17, 2007 23.70 24.56 23.49 24.43 282,020 +0.72(+3.04%)
Jan 16, 2007 24.01 24.06 23.60 23.71 408,342 -0.25(-1.04%)
Jan 12, 2007 23.53 24.00 23.45 23.96 246,731 +0.39(+1.65%)
Jan 11, 2007 23.01 23.59 23.01 23.57 199,414 +0.56(+2.43%)
Jan 10, 2007 22.60 23.17 22.48 23.01 206,119 +0.19(+0.83%)
Jan 09, 2007 22.10 22.85 21.79 22.82 567,310 +0.83(+3.77%)
Jan 08, 2007 22.48 22.49 21.93 21.99 200,102 -0.53(-2.35%)
Jan 05, 2007 22.77 22.83 22.17 22.52 154,070 -0.42(-1.83%)
Jan 04, 2007 22.87 23.25 22.65 22.94 227,794 +0.08(+0.35%)
Jan 03, 2007 23.47 23.75 22.48 22.86 256,737 -0.40(-1.72%)
Dec 29, 2006 23.52 23.66 23.20 23.26 111,592 -0.26(-1.11%)
Dec 28, 2006 23.58 23.70 23.40 23.52 64,712 -0.17(-0.72%)
Dec 27, 2006 23.12 23.69 22.86 23.69 81,124 +0.54(+2.33%)
Dec 26, 2006 22.67 23.15 22.46 23.15 55,090 +0.40(+1.76%)
Dec 22, 2006 22.63 22.80 22.18 22.75 118,448 +0.05(+0.22%)
Dec 21, 2006 22.76 23.10 22.65 22.70 182,890 +0.01(+0.04%)
Dec 20, 2006 22.74 23.01 22.67 22.69 181,698 -0.06(-0.26%)
Dec 19, 2006 23.10 23.13 22.65 22.75 273,994 -0.43(-1.86%)
Dec 18, 2006 23.81 24.14 23.02 23.18 83,218 -0.62(-2.61%)
Dec 15, 2006 23.97 23.98 23.56 23.80 177,503 -0.12(-0.50%)
Dec 14, 2006 23.70 24.56 23.70 23.92 185,000 +0.45(+1.92%)
Dec 13, 2006 23.74 24.19 23.38 23.47 81,744 -0.19(-0.80%)
Dec 12, 2006 23.91 24.12 23.57 23.66 126,263 -0.29(-1.21%)
Dec 11, 2006 24.05 24.09 23.86 23.95 86,697 -0.03(-0.13%)
Dec 08, 2006 23.85 24.05 23.69 23.98 121,786 +0.12(+0.50%)
Dec 07, 2006 24.05 24.13 23.80 23.86 182,144 -0.19(-0.79%)
Dec 06, 2006 24.56 24.56 23.99 24.05 206,161 -0.47(-1.92%)
Dec 05, 2006 24.78 24.87 24.45 24.52 214,827 -0.25(-1.01%)
Dec 04, 2006 24.36 25.06 24.36 24.77 169,724 +0.40(+1.64%)
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.