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, 2019 331.60 331.97 331.30 331.50 483,985 -0.27(-0.08%)
Feb 27, 2019 331.50 331.89 331.48 331.77 628,153 +0.29(+0.09%)
Feb 26, 2019 331.93 332.23 331.46 331.48 614,079 -0.14(-0.04%)
Feb 25, 2019 332.85 333.15 331.54 331.62 686,281 -1.38(-0.41%)
Feb 22, 2019 332.44 333.00 332.06 333.00 342,400 +0.95(+0.29%)
Feb 21, 2019 332.10 332.63 331.87 332.05 421,031 -0.27(-0.08%)
Feb 20, 2019 332.45 332.85 331.85 332.32 594,402 -0.61(-0.18%)
Feb 19, 2019 332.50 332.99 332.47 332.93 628,862 +0.06(+0.02%)
Feb 15, 2019 332.45 333.20 332.11 332.87 681,900 +0.36(+0.11%)
Feb 14, 2019 331.78 332.68 331.64 332.51 771,225 +0.78(+0.24%)
Feb 13, 2019 331.68 332.67 331.60 331.73 864,693 +0.24(+0.07%)
Feb 12, 2019 331.60 332.20 330.80 331.49 1,266,524 -0.01(-0.00%)
Feb 11, 2019 332.09 332.41 331.50 331.50 2,505,796 -0.91(-0.27%)
Feb 08, 2019 332.00 332.69 331.66 332.41 1,926,500 +0.35(+0.11%)
Feb 07, 2019 331.80 332.50 331.50 332.06 1,458,676 +0.26(+0.08%)
Feb 06, 2019 332.00 332.95 331.75 331.80 1,050,989 -0.20(-0.06%)
Feb 05, 2019 332.08 333.49 331.30 332.00 1,934,676 -0.54(-0.16%)
Feb 04, 2019 332.50 365.86 331.70 332.54 3,649,689 +54.71(+19.69%)
Feb 01, 2019 273.00 278.01 272.32 277.83 221,500 +4.76(+1.74%)
Jan 31, 2019 271.95 276.40 271.44 273.07 254,216 +2.13(+0.79%)
Jan 30, 2019 270.26 272.48 265.41 270.94 277,898 +2.61(+0.97%)
Jan 29, 2019 272.95 272.95 267.59 268.33 185,152 -5.08(-1.86%)
Jan 28, 2019 273.78 275.25 270.29 273.41 128,357 -3.02(-1.09%)
Jan 25, 2019 272.46 277.33 270.00 276.43 255,900 +9.11(+3.41%)
Jan 24, 2019 268.49 269.99 265.62 267.32 151,753 +1.14(+0.43%)
Jan 23, 2019 266.85 270.21 260.51 266.18 128,104 +1.13(+0.43%)
Jan 22, 2019 267.20 268.35 262.69 265.05 171,584 -3.40(-1.27%)
Jan 18, 2019 266.11 269.22 263.50 268.45 283,300 +5.16(+1.96%)
Jan 17, 2019 260.34 266.18 260.34 263.29 196,395 +1.98(+0.76%)
Jan 16, 2019 263.10 264.74 259.63 261.31 129,181 -0.87(-0.33%)
Jan 15, 2019 254.40 262.41 254.40 262.18 132,408 +7.83(+3.08%)
Jan 14, 2019 254.40 256.19 251.29 254.35 105,503 -2.71(-1.05%)
Jan 11, 2019 257.93 258.31 253.97 257.06 140,000 -1.42(-0.55%)
Jan 10, 2019 255.54 263.94 255.50 258.48 188,310 +1.18(+0.46%)
Jan 09, 2019 260.90 264.10 256.30 257.30 157,169 -2.39(-0.92%)
Jan 08, 2019 256.38 260.28 245.52 259.69 219,141 +6.29(+2.48%)
Jan 07, 2019 250.85 256.04 250.66 253.40 309,489 +2.72(+1.09%)
Jan 04, 2019 238.19 251.46 238.06 250.68 383,400 +15.97(+6.80%)
Jan 03, 2019 240.07 244.84 234.19 234.71 240,317 -8.25(-3.40%)
Jan 02, 2019 240.82 245.73 237.33 242.96 203,493 -1.91(-0.78%)
Dec 31, 2018 243.62 247.72 241.64 244.87 284,300 +2.13(+0.88%)
Dec 28, 2018 240.12 245.50 236.53 242.74 282,500 +3.74(+1.56%)
Dec 27, 2018 230.09 239.08 228.31 239.00 237,562 +4.30(+1.83%)
Dec 26, 2018 221.35 235.09 220.83 234.70 333,442 +14.73(+6.70%)
Dec 24, 2018 221.30 226.75 219.97 219.97 168,900 -3.29(-1.47%)
Dec 21, 2018 234.42 235.11 222.55 223.26 330,500 -10.14(-4.34%)
Dec 20, 2018 235.11 249.24 229.22 233.40 353,854 -2.59(-1.10%)
Dec 19, 2018 234.97 242.69 233.25 235.99 273,985 +0.49(+0.21%)
Dec 18, 2018 237.07 238.21 232.79 235.50 370,474 +0.67(+0.29%)
Dec 17, 2018 250.00 250.17 234.32 234.83 314,163 -15.86(-6.33%)
Dec 14, 2018 252.87 255.00 250.04 250.69 157,700 -5.22(-2.04%)
Dec 13, 2018 254.70 261.58 252.21 255.91 203,650 +4.70(+1.87%)
Dec 12, 2018 255.24 257.68 249.00 251.21 224,986 +0.14(+0.06%)
Dec 11, 2018 257.47 262.54 249.61 251.07 175,352 -2.24(-0.88%)
Dec 10, 2018 249.36 255.32 247.33 253.31 252,016 +3.12(+1.25%)
Dec 07, 2018 258.29 263.22 248.83 250.19 139,100 -8.00(-3.10%)
Dec 06, 2018 250.96 260.36 246.49 258.19 455,486 +3.01(+1.18%)
Dec 04, 2018 262.43 265.16 253.51 255.18 236,500 -7.65(-2.91%)
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.