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 (%)
Mar 30, 2007 26.40 26.63 26.12 26.19 208,706 -0.14(-0.53%)
Mar 29, 2007 26.25 26.52 25.99 26.33 163,271 +0.30(+1.15%)
Mar 28, 2007 26.19 26.24 25.64 26.03 244,484 -0.33(-1.25%)
Mar 27, 2007 26.55 26.59 26.25 26.36 113,895 -0.31(-1.16%)
Mar 26, 2007 26.73 26.80 26.29 26.67 193,425 -0.11(-0.41%)
Mar 23, 2007 26.61 27.06 26.46 26.78 225,065 +0.21(+0.79%)
Mar 22, 2007 26.44 26.59 26.00 26.57 324,374 +0.24(+0.91%)
Mar 21, 2007 25.17 26.42 25.17 26.33 147,659 +1.15(+4.57%)
Mar 20, 2007 25.25 25.56 24.91 25.18 252,920 -0.12(-0.47%)
Mar 19, 2007 25.05 25.43 24.96 25.30 209,020 +0.34(+1.36%)
Mar 16, 2007 25.37 25.37 24.65 24.96 254,983 -0.45(-1.77%)
Mar 15, 2007 25.28 25.50 25.09 25.41 89,547 +0.07(+0.28%)
Mar 14, 2007 25.37 25.57 24.65 25.34 306,938 +0.01(+0.04%)
Mar 13, 2007 25.72 25.78 25.33 25.33 228,728 -0.39(-1.52%)
Mar 12, 2007 25.48 25.83 25.24 25.72 133,880 +0.37(+1.46%)
Mar 09, 2007 26.46 26.46 25.17 25.35 419,414 -0.87(-3.32%)
Mar 08, 2007 25.84 26.66 25.54 26.22 208,817 +0.62(+2.42%)
Mar 07, 2007 26.30 26.35 25.54 25.60 144,671 -0.67(-2.55%)
Mar 06, 2007 25.51 26.49 25.11 26.27 260,950 +0.96(+3.79%)
Mar 05, 2007 25.72 25.73 25.01 25.31 444,667 -0.75(-2.88%)
Mar 02, 2007 26.00 26.24 25.46 26.06 215,147 -0.20(-0.76%)
Mar 01, 2007 26.44 26.64 25.55 26.26 297,148 -0.38(-1.43%)
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%)
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.