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, 2016 190.11 194.70 188.56 193.50 307,129 +3.38(+1.78%)
Mar 30, 2016 189.09 191.44 188.45 190.12 246,200 +1.58(+0.84%)
Mar 29, 2016 181.54 188.72 181.54 188.54 256,806 +6.12(+3.35%)
Mar 28, 2016 179.94 183.04 176.80 182.42 325,790 +3.11(+1.73%)
Mar 24, 2016 175.00 179.31 179.31 179.31 159,300 +3.88(+2.21%)
Mar 23, 2016 178.75 179.06 174.99 175.43 224,558 -3.77(-2.10%)
Mar 22, 2016 179.44 181.20 178.79 179.20 147,416 -1.58(-0.87%)
Mar 21, 2016 179.57 181.60 178.66 180.78 196,515 +1.26(+0.70%)
Mar 18, 2016 178.00 180.60 176.41 179.52 320,613 +0.65(+0.36%)
Mar 17, 2016 178.86 179.88 177.81 178.87 192,556 -0.42(-0.23%)
Mar 16, 2016 176.98 179.87 175.90 179.29 183,641 +1.21(+0.68%)
Mar 15, 2016 177.90 180.00 176.02 178.08 255,745 -1.14(-0.64%)
Mar 14, 2016 177.04 180.15 174.01 179.22 251,656 +1.36(+0.76%)
Mar 11, 2016 174.59 178.75 173.85 177.86 242,645 +4.92(+2.84%)
Mar 10, 2016 174.64 176.37 171.16 172.94 204,643 -0.97(-0.56%)
Mar 09, 2016 173.24 175.52 170.03 173.91 212,910 +1.49(+0.86%)
Mar 08, 2016 177.19 177.19 171.84 172.42 297,692 -6.28(-3.51%)
Mar 07, 2016 179.13 180.42 176.48 178.70 233,374 -1.43(-0.79%)
Mar 04, 2016 179.88 180.81 177.37 180.13 571,913 -0.03(-0.02%)
Mar 03, 2016 177.10 180.31 176.16 180.16 262,332 +3.28(+1.85%)
Mar 02, 2016 175.73 176.88 173.50 176.88 227,047 +1.12(+0.64%)
Mar 01, 2016 173.48 175.81 172.02 175.76 312,898 +4.00(+2.33%)
Feb 29, 2016 171.00 173.30 170.31 171.76 427,479 +0.85(+0.50%)
Feb 26, 2016 168.70 171.79 166.22 170.91 294,573 +2.89(+1.72%)
Feb 25, 2016 165.94 167.92 164.36 168.02 192,938 +3.05(+1.85%)
Feb 24, 2016 162.36 165.41 160.26 164.97 294,685 +0.75(+0.46%)
Feb 23, 2016 164.64 166.90 160.50 164.22 406,765 -1.62(-0.98%)
Feb 22, 2016 164.95 167.76 164.00 165.84 468,259 +2.84(+1.74%)
Feb 19, 2016 158.51 163.56 157.04 163.00 474,373 +3.40(+2.13%)
Feb 18, 2016 165.37 165.41 158.71 159.60 336,582 -5.76(-3.48%)
Feb 17, 2016 162.58 167.32 159.43 165.36 356,748 +3.42(+2.11%)
Feb 16, 2016 161.21 162.27 155.86 161.94 490,616 +2.33(+1.46%)
Feb 12, 2016 158.14 159.61 159.61 159.61 676,400 +3.82(+2.45%)
Feb 11, 2016 149.37 157.48 148.26 155.79 529,422 +3.37(+2.21%)
Feb 10, 2016 154.76 160.61 151.71 152.42 480,026 -0.62(-0.41%)
Feb 09, 2016 155.84 160.10 150.29 153.04 715,595 -3.08(-1.97%)
Feb 08, 2016 164.44 166.10 153.86 156.12 903,931 -9.86(-5.94%)
Feb 05, 2016 182.00 182.00 165.22 165.98 808,571 -18.46(-10.01%)
Feb 04, 2016 184.33 185.55 178.94 184.44 510,313 -0.89(-0.48%)
Feb 03, 2016 188.78 193.38 177.43 185.33 1,091,010 +12.81(+7.43%)
Feb 02, 2016 177.50 181.41 170.56 172.52 458,437 -6.26(-3.50%)
Feb 01, 2016 175.00 179.22 174.75 178.78 376,668 +3.15(+1.79%)
Jan 29, 2016 168.91 175.69 168.91 175.63 430,309 +7.65(+4.55%)
Jan 28, 2016 169.65 169.75 166.59 167.98 289,726 -0.54(-0.32%)
Jan 27, 2016 171.36 174.15 167.68 168.52 283,804 -3.68(-2.14%)
Jan 26, 2016 172.55 173.00 168.55 172.20 266,768 +0.14(+0.08%)
Jan 25, 2016 178.75 179.52 171.19 172.06 218,029 -7.47(-4.16%)
Jan 22, 2016 177.60 180.59 175.41 179.53 277,682 +4.90(+2.81%)
Jan 21, 2016 174.64 178.57 171.90 174.63 281,283 +0.07(+0.04%)
Jan 20, 2016 168.73 176.00 165.42 174.56 414,353 +3.18(+1.86%)
Jan 19, 2016 176.53 176.53 169.17 171.38 297,897 -2.78(-1.60%)
Jan 15, 2016 168.85 174.16 174.16 174.16 304,200 -0.27(-0.15%)
Jan 14, 2016 170.27 175.80 167.40 174.43 310,547 +4.37(+2.57%)
Jan 13, 2016 178.95 179.76 165.98 170.06 388,835 -7.86(-4.42%)
Jan 12, 2016 178.00 181.77 175.02 177.92 225,175 +1.42(+0.80%)
Jan 11, 2016 179.55 180.24 174.60 176.50 307,225 -1.56(-0.88%)
Jan 08, 2016 178.10 180.51 177.40 178.06 453,392 +1.58(+0.90%)
Jan 07, 2016 179.80 183.40 176.21 176.48 233,686 -6.91(-3.77%)
Jan 06, 2016 181.81 184.62 180.71 183.39 217,525 -1.80(-0.97%)
Jan 05, 2016 188.73 190.23 184.45 185.19 305,327 -3.15(-1.67%)
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.