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, 2008 36.45 36.91 35.63 35.63 384,496 -1.08(-2.94%)
Jun 27, 2008 36.97 37.16 36.15 36.71 365,863 -0.29(-0.78%)
Jun 26, 2008 37.65 37.66 36.76 37.00 187,204 -1.09(-2.86%)
Jun 25, 2008 37.35 38.23 36.66 38.09 264,199 +0.79(+2.12%)
Jun 24, 2008 37.83 38.33 36.84 37.30 312,918 -0.63(-1.66%)
Jun 23, 2008 37.95 38.49 36.95 37.93 257,006 +0.25(+0.66%)
Jun 20, 2008 40.34 40.34 36.76 37.68 777,172 -2.85(-7.03%)
Jun 19, 2008 39.07 41.68 39.00 40.53 516,155 +1.46(+3.74%)
Jun 18, 2008 38.89 39.40 38.77 39.07 168,327 +0.07(+0.18%)
Jun 17, 2008 38.84 39.31 38.56 39.00 201,713 +0.16(+0.41%)
Jun 16, 2008 37.85 38.85 37.78 38.84 97,724 +0.77(+2.02%)
Jun 13, 2008 37.85 38.34 37.27 38.07 126,650 +0.64(+1.71%)
Jun 12, 2008 36.81 38.14 36.81 37.43 129,486 +0.76(+2.07%)
Jun 11, 2008 37.63 37.63 36.65 36.67 238,087 -1.13(-2.99%)
Jun 10, 2008 38.04 38.50 37.66 37.80 196,532 -0.63(-1.64%)
Jun 09, 2008 38.05 38.55 37.53 38.43 131,881 +0.58(+1.53%)
Jun 06, 2008 38.82 38.90 37.62 37.85 122,517 -1.17(-3.00%)
Jun 05, 2008 38.48 39.03 38.26 39.02 106,223 +0.57(+1.48%)
Jun 04, 2008 37.34 38.89 37.21 38.45 125,050 +0.89(+2.37%)
Jun 03, 2008 36.97 38.09 36.90 37.56 186,157 +0.76(+2.07%)
Jun 02, 2008 37.87 37.88 36.46 36.80 179,542 -1.03(-2.72%)
May 30, 2008 38.68 38.68 37.47 37.83 321,827 -0.77(-1.99%)
May 29, 2008 38.25 39.50 38.14 38.60 282,035 +0.35(+0.92%)
May 28, 2008 37.90 38.71 37.29 38.25 301,699 +0.42(+1.11%)
May 27, 2008 36.00 37.86 35.66 37.83 264,908 +1.87(+5.20%)
May 26, 2008 35.72 36.00 35.55 35.96 183,480 +0.00(+0.00%)
May 23, 2008 35.72 36.00 35.55 35.96 183,480 +0.00(+0.00%)
May 22, 2008 34.84 35.96 34.84 35.96 246,022 +1.18(+3.39%)
May 21, 2008 34.46 34.88 34.12 34.78 272,213 +0.42(+1.22%)
May 20, 2008 34.22 34.46 33.79 34.36 172,166 -0.08(-0.23%)
May 19, 2008 34.83 34.92 33.96 34.44 179,417 -0.35(-1.01%)
May 16, 2008 35.25 35.25 34.06 34.79 207,194 -0.44(-1.25%)
May 15, 2008 34.97 35.44 34.87 35.23 187,180 +0.19(+0.54%)
May 14, 2008 35.15 35.49 34.90 35.04 266,812 -0.30(-0.85%)
May 13, 2008 35.45 35.45 35.15 35.34 185,508 +0.00(+0.00%)
May 12, 2008 35.00 35.48 34.89 35.34 188,498 +0.32(+0.91%)
May 09, 2008 34.73 35.02 34.23 35.02 136,266 -0.10(-0.28%)
May 08, 2008 34.53 35.25 34.23 35.12 152,078 +0.81(+2.36%)
May 07, 2008 35.23 35.60 34.07 34.31 110,145 -0.95(-2.69%)
May 06, 2008 35.34 35.77 35.20 35.26 140,437 -0.36(-1.01%)
May 05, 2008 36.25 36.25 35.15 35.62 189,321 -0.14(-0.39%)
May 02, 2008 35.60 36.06 35.45 35.76 728,130 -0.07(-0.20%)
May 01, 2008 33.00 36.56 33.00 35.83 816,484 +3.04(+9.27%)
Apr 30, 2008 32.35 33.05 32.17 32.79 195,997 +0.65(+2.02%)
Apr 29, 2008 32.45 32.50 31.75 32.14 116,362 -0.40(-1.23%)
Apr 28, 2008 32.48 32.97 32.30 32.54 174,479 +0.08(+0.25%)
Apr 25, 2008 32.86 32.86 31.83 32.46 106,015 -0.20(-0.61%)
Apr 24, 2008 32.06 33.24 31.85 32.66 173,043 +0.48(+1.49%)
Apr 23, 2008 32.56 32.66 31.60 32.18 245,164 -0.23(-0.71%)
Apr 22, 2008 32.66 32.87 32.00 32.41 223,219 -0.47(-1.43%)
Apr 21, 2008 32.04 32.96 31.75 32.88 193,300 +0.49(+1.51%)
Apr 18, 2008 31.44 32.40 31.15 32.39 200,406 +1.43(+4.62%)
Apr 17, 2008 31.50 31.50 30.67 30.96 100,417 -0.62(-1.96%)
Apr 16, 2008 30.70 31.63 30.66 31.58 124,136 +1.12(+3.68%)
Apr 15, 2008 30.25 30.71 30.01 30.46 103,458 +0.47(+1.57%)
Apr 14, 2008 30.40 30.42 29.73 29.99 161,957 -0.54(-1.77%)
Apr 11, 2008 31.19 31.25 30.40 30.53 138,237 -0.97(-3.08%)
Apr 10, 2008 31.14 31.70 30.66 31.50 260,409 +0.41(+1.32%)
Apr 09, 2008 31.24 31.54 30.67 31.09 213,868 -0.05(-0.16%)
Apr 08, 2008 30.79 31.51 30.79 31.14 140,362 -0.16(-0.51%)
Apr 07, 2008 31.67 31.67 30.99 31.30 159,669 -0.09(-0.29%)
Apr 04, 2008 31.11 31.70 30.40 31.39 297,760 +0.37(+1.19%)
Apr 03, 2008 30.57 31.29 30.57 31.02 272,539 +0.18(+0.58%)
Apr 02, 2008 30.37 31.39 29.91 30.84 222,218 +0.58(+1.92%)
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.