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 (%)
Jun 30, 2006 19.95 19.95 18.90 19.16 1,005,314 -0.82(-4.10%)
Jun 29, 2006 19.99 20.10 19.59 19.98 420,900 +0.05(+0.25%)
Jun 28, 2006 21.36 21.44 19.31 19.93 767,712 -1.46(-6.83%)
Jun 27, 2006 22.10 22.10 21.36 21.39 129,940 -0.63(-2.86%)
Jun 26, 2006 21.64 22.16 21.57 22.02 74,500 +0.51(+2.37%)
Jun 23, 2006 21.45 21.76 21.04 21.51 118,220 -0.05(-0.23%)
Jun 22, 2006 21.77 21.77 21.36 21.56 128,635 -0.33(-1.51%)
Jun 21, 2006 21.96 22.08 21.74 21.89 123,200 -0.16(-0.73%)
Jun 20, 2006 21.52 22.14 21.52 22.05 209,428 +0.45(+2.08%)
Jun 19, 2006 21.93 22.02 21.43 21.60 105,267 -0.34(-1.55%)
Jun 16, 2006 22.73 22.75 21.78 21.94 676,279 -0.82(-3.60%)
Jun 15, 2006 21.42 23.29 21.42 22.76 264,824 +1.49(+7.01%)
Jun 14, 2006 21.11 21.52 21.00 21.27 63,388 +0.11(+0.52%)
Jun 13, 2006 21.41 21.83 21.03 21.16 161,815 -0.31(-1.44%)
Jun 12, 2006 22.13 22.16 21.33 21.47 53,222 -0.60(-2.72%)
Jun 09, 2006 22.82 22.95 21.92 22.07 70,983 -0.62(-2.73%)
Jun 08, 2006 22.31 22.75 21.51 22.69 157,921 +0.33(+1.48%)
Jun 07, 2006 22.82 23.57 22.36 22.36 123,705 -0.51(-2.23%)
Jun 06, 2006 23.24 23.41 22.60 22.87 191,247 -0.25(-1.08%)
Jun 05, 2006 24.04 24.05 23.08 23.12 280,298 -0.94(-3.91%)
Jun 02, 2006 24.00 24.23 23.77 24.06 311,624 +0.29(+1.22%)
Jun 01, 2006 22.80 23.82 22.62 23.77 226,009 +1.08(+4.76%)
May 31, 2006 22.00 23.22 21.76 22.69 223,979 +0.84(+3.84%)
May 30, 2006 22.41 22.41 21.85 21.85 137,960 -0.58(-2.59%)
May 26, 2006 22.72 22.83 22.25 22.43 27,880 -0.18(-0.80%)
May 25, 2006 21.82 23.07 21.64 22.61 259,871 +0.97(+4.48%)
May 24, 2006 21.85 22.35 20.95 21.64 282,264 -0.21(-0.96%)
May 23, 2006 22.50 22.94 21.81 21.85 139,186 -0.49(-2.19%)
May 22, 2006 22.79 22.93 21.55 22.34 216,602 -0.45(-1.97%)
May 19, 2006 21.97 23.25 21.87 22.79 335,797 +0.98(+4.49%)
May 18, 2006 21.88 22.06 21.61 21.81 149,495 +0.08(+0.37%)
May 17, 2006 22.80 22.80 21.66 21.73 107,208 -1.03(-4.53%)
May 16, 2006 22.57 22.98 22.12 22.76 155,122 +0.15(+0.66%)
May 15, 2006 22.44 23.06 22.10 22.61 118,818 -0.01(-0.04%)
May 12, 2006 23.00 23.02 22.33 22.62 225,730 -0.42(-1.82%)
May 11, 2006 24.21 24.21 22.95 23.04 308,002 -1.23(-5.07%)
May 10, 2006 24.61 24.75 24.16 24.27 76,790 -0.39(-1.58%)
May 09, 2006 25.50 25.63 24.10 24.66 243,190 -0.94(-3.67%)
May 08, 2006 26.16 26.16 25.36 25.60 209,844 -0.55(-2.10%)
May 05, 2006 25.75 26.70 25.42 26.15 300,300 +0.38(+1.47%)
May 04, 2006 25.20 25.80 25.20 25.77 164,122 +0.54(+2.14%)
May 03, 2006 25.08 25.30 24.97 25.23 318,414 +0.04(+0.16%)
May 02, 2006 25.44 25.47 25.08 25.19 340,431 -0.16(-0.63%)
May 01, 2006 25.57 25.75 25.30 25.35 194,761 -0.22(-0.86%)
Apr 28, 2006 25.56 25.72 25.34 25.57 267,100 +0.06(+0.24%)
Apr 27, 2006 25.27 26.26 25.02 25.51 235,192 -0.01(-0.04%)
Apr 26, 2006 25.00 25.96 24.82 25.52 982,159 -0.71(-2.71%)
Apr 25, 2006 25.93 26.34 25.40 26.23 294,710 +0.40(+1.55%)
Apr 24, 2006 26.84 26.84 25.78 25.83 201,350 -0.97(-3.62%)
Apr 21, 2006 26.76 27.06 26.39 26.80 118,084 +0.08(+0.30%)
Apr 20, 2006 26.70 26.81 26.31 26.72 159,810 +0.08(+0.30%)
Apr 19, 2006 26.20 26.66 25.90 26.64 297,098 +0.61(+2.34%)
Apr 18, 2006 25.72 26.56 25.54 26.03 248,181 +0.31(+1.21%)
Apr 17, 2006 25.90 25.90 25.25 25.72 152,084 -0.18(-0.69%)
Apr 13, 2006 25.04 26.34 25.03 25.90 90,075 +0.86(+3.43%)
Apr 12, 2006 25.05 25.17 24.67 25.04 143,863 -0.01(-0.04%)
Apr 11, 2006 25.19 25.19 24.85 25.05 150,674 +0.01(+0.04%)
Apr 10, 2006 25.55 25.65 24.89 25.04 135,073 -0.61(-2.38%)
Apr 07, 2006 25.36 25.68 25.24 25.65 196,097 +0.40(+1.58%)
Apr 06, 2006 25.66 25.77 24.95 25.25 209,879 -0.48(-1.87%)
Apr 05, 2006 25.60 25.93 25.27 25.73 85,365 +0.13(+0.51%)
Apr 04, 2006 26.08 26.15 25.31 25.60 225,378 -0.40(-1.54%)
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.