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 31, 2011 60.00 60.40 58.54 58.75 270,068 -1.62(-2.68%)
Mar 30, 2011 58.42 60.43 58.18 60.37 262,223 +2.32(+4.00%)
Mar 29, 2011 57.88 58.31 57.11 58.05 216,275 +0.04(+0.07%)
Mar 28, 2011 58.34 58.91 57.76 58.01 100,449 -0.38(-0.65%)
Mar 25, 2011 57.52 59.82 57.05 58.39 200,785 +1.04(+1.81%)
Mar 24, 2011 57.13 57.94 55.58 57.35 136,809 +1.11(+1.97%)
Mar 23, 2011 55.87 56.52 55.42 56.24 91,301 +0.36(+0.64%)
Mar 22, 2011 55.56 56.13 55.43 55.88 92,230 +0.33(+0.59%)
Mar 21, 2011 54.55 55.55 53.29 55.55 132,995 +2.28(+4.28%)
Mar 18, 2011 54.00 54.36 52.96 53.27 147,574 +0.00(+0.00%)
Mar 17, 2011 53.95 53.99 52.80 53.27 150,990 +0.57(+1.08%)
Mar 16, 2011 53.36 54.74 52.70 52.70 145,194 -0.74(-1.38%)
Mar 15, 2011 52.50 54.17 51.55 53.44 229,787 -0.56(-1.04%)
Mar 14, 2011 53.86 54.37 53.38 54.00 200,839 -0.21(-0.39%)
Mar 11, 2011 54.80 55.97 53.45 54.21 333,151 -0.19(-0.35%)
Mar 10, 2011 56.71 57.12 53.96 54.40 482,478 -2.92(-5.09%)
Mar 09, 2011 57.00 58.80 56.31 57.32 311,272 +0.49(+0.86%)
Mar 08, 2011 57.14 57.84 56.21 56.83 317,843 +0.06(+0.11%)
Mar 07, 2011 57.54 57.62 56.38 56.77 313,550 -0.19(-0.33%)
Mar 04, 2011 55.55 57.14 54.97 56.96 192,232 +1.19(+2.13%)
Mar 03, 2011 53.88 55.77 53.84 55.77 192,754 +2.45(+4.59%)
Mar 02, 2011 52.47 53.40 52.02 53.32 109,729 +0.87(+1.66%)
Mar 01, 2011 53.49 53.78 52.01 52.45 133,804 -0.99(-1.85%)
Feb 28, 2011 52.95 53.72 52.70 53.44 97,230 -0.20(-0.37%)
Feb 25, 2011 52.05 53.85 51.59 53.64 171,572 +1.59(+3.05%)
Feb 24, 2011 50.77 52.24 50.74 52.05 170,346 +1.62(+3.21%)
Feb 23, 2011 52.30 52.30 50.36 50.43 134,839 -1.74(-3.34%)
Feb 22, 2011 51.80 52.85 51.40 52.17 159,877 -1.16(-2.18%)
Feb 18, 2011 52.07 53.56 51.87 53.33 190,514 +1.54(+2.97%)
Feb 17, 2011 51.39 51.82 51.34 51.79 88,085 -0.38(-0.73%)
Feb 16, 2011 51.02 52.23 51.02 52.17 146,556 +1.07(+2.09%)
Feb 15, 2011 50.90 51.29 50.75 51.10 158,760 -0.06(-0.12%)
Feb 14, 2011 50.79 51.70 50.25 51.16 165,797 +0.10(+0.20%)
Feb 11, 2011 49.00 51.44 48.36 51.06 178,771 +1.86(+3.78%)
Feb 10, 2011 48.52 49.73 48.30 49.20 288,451 -0.10(-0.20%)
Feb 09, 2011 48.55 50.67 47.59 49.30 708,386 -1.83(-3.58%)
Feb 08, 2011 51.64 51.91 50.73 51.13 147,244 -0.66(-1.27%)
Feb 07, 2011 51.55 52.08 51.10 51.79 114,697 +0.54(+1.05%)
Feb 04, 2011 51.01 51.26 50.22 51.25 90,243 +0.27(+0.53%)
Feb 03, 2011 51.02 51.96 50.25 50.98 93,684 -0.16(-0.31%)
Feb 02, 2011 50.74 52.07 49.75 51.14 180,405 +0.17(+0.33%)
Feb 01, 2011 48.98 51.11 48.41 50.97 115,756 +2.37(+4.88%)
Jan 31, 2011 48.39 49.16 47.46 48.60 85,768 +0.38(+0.79%)
Jan 28, 2011 50.02 50.38 47.95 48.22 97,181 -1.74(-3.48%)
Jan 27, 2011 49.90 50.04 49.24 49.96 77,964 +0.16(+0.32%)
Jan 26, 2011 49.02 50.28 48.90 49.80 113,272 +0.82(+1.67%)
Jan 25, 2011 48.41 49.10 48.01 48.98 104,067 +0.18(+0.37%)
Jan 24, 2011 49.10 49.14 48.41 48.80 173,059 -0.39(-0.79%)
Jan 21, 2011 48.51 49.90 48.02 49.19 188,312 +0.88(+1.82%)
Jan 20, 2011 48.43 48.63 47.20 48.31 159,558 -0.70(-1.43%)
Jan 19, 2011 50.09 50.54 48.88 49.01 100,213 -1.04(-2.08%)
Jan 18, 2011 50.00 50.74 49.02 50.05 212,721 -0.84(-1.65%)
Jan 14, 2011 51.20 51.35 50.66 50.89 116,185 -0.50(-0.97%)
Jan 13, 2011 53.55 55.29 50.12 51.39 831,744 -1.90(-3.57%)
Jan 12, 2011 52.93 57.23 52.54 53.29 912,102 +0.49(+0.93%)
Jan 11, 2011 53.35 56.27 52.47 52.80 681,819 +1.18(+2.29%)
Jan 10, 2011 49.60 51.89 48.85 51.62 194,670 +2.28(+4.62%)
Jan 07, 2011 49.39 49.92 48.48 49.34 79,874 +0.14(+0.28%)
Jan 06, 2011 49.22 49.54 48.68 49.20 136,098 +0.09(+0.18%)
Jan 05, 2011 48.00 49.11 47.82 49.11 201,383 +0.92(+1.91%)
Jan 04, 2011 49.50 49.97 47.51 48.19 197,571 -1.31(-2.65%)
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.