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 28, 2013 117.68 118.57 116.21 117.29 459,043 -0.36(-0.31%)
Jun 27, 2013 116.00 118.15 115.42 117.65 0 +2.59(+2.25%)
Jun 26, 2013 113.68 115.80 112.67 115.06 0 +1.95(+1.72%)
Jun 25, 2013 113.69 114.62 111.77 113.11 0 +0.05(+0.04%)
Jun 24, 2013 112.67 114.22 111.51 113.06 0 -0.92(-0.81%)
Jun 21, 2013 113.03 114.07 111.44 113.98 262,284 +1.26(+1.12%)
Jun 20, 2013 113.80 114.74 112.26 112.72 0 -2.62(-2.27%)
Jun 19, 2013 116.17 116.68 114.93 115.34 0 -0.63(-0.54%)
Jun 18, 2013 112.77 116.19 112.47 115.97 0 +2.80(+2.47%)
Jun 17, 2013 112.42 113.80 111.61 113.17 135,440 +1.32(+1.18%)
Jun 14, 2013 113.45 113.69 111.41 111.85 0 -1.41(-1.24%)
Jun 13, 2013 112.34 113.58 111.92 113.26 79,083 +0.67(+0.60%)
Jun 12, 2013 112.70 112.98 111.33 112.59 85,642 +0.44(+0.39%)
Jun 11, 2013 111.99 113.46 110.93 112.15 107,145 -1.15(-1.02%)
Jun 10, 2013 114.05 114.05 112.75 113.30 0 -0.14(-0.12%)
Jun 07, 2013 114.73 114.73 112.13 113.44 0 -0.34(-0.30%)
Jun 06, 2013 110.82 113.82 110.66 113.78 245,091 +2.67(+2.40%)
Jun 05, 2013 110.60 111.97 110.54 111.11 0 +0.57(+0.52%)
Jun 04, 2013 109.84 111.43 108.85 110.54 0 +0.68(+0.62%)
Jun 03, 2013 111.35 111.61 108.79 109.86 226,581 -1.44(-1.29%)
May 31, 2013 112.51 112.69 111.25 111.30 113,306 -1.47(-1.30%)
May 30, 2013 111.84 113.12 111.39 112.77 62,053 +1.01(+0.90%)
May 29, 2013 112.66 112.66 110.07 111.76 57,495 -1.70(-1.50%)
May 28, 2013 112.57 113.74 112.36 113.46 54,815 +2.10(+1.89%)
May 24, 2013 111.39 111.39 110.13 111.36 0 -0.54(-0.48%)
May 23, 2013 112.77 112.77 110.30 111.90 0 +0.25(+0.22%)
May 22, 2013 114.96 116.44 110.86 111.65 0 -2.65(-2.32%)
May 21, 2013 115.14 115.60 113.94 114.30 0 -0.50(-0.44%)
May 20, 2013 115.12 115.98 114.67 114.80 0 -0.99(-0.85%)
May 17, 2013 115.77 116.41 114.06 115.79 0 +0.19(+0.16%)
May 16, 2013 115.10 116.67 115.10 115.60 121,066 +0.85(+0.74%)
May 15, 2013 113.89 115.60 113.54 114.75 0 +3.60(+3.24%)
May 13, 2013 111.41 112.17 111.12 111.15 0 -0.85(-0.76%)
May 10, 2013 109.42 112.88 109.42 112.00 0 +2.76(+2.53%)
May 09, 2013 109.51 110.00 108.69 109.24 0 -0.71(-0.65%)
May 08, 2013 109.40 110.27 109.23 109.95 0 +0.02(+0.02%)
May 07, 2013 110.19 110.33 108.79 109.93 0 -0.01(-0.01%)
May 06, 2013 110.73 110.95 109.72 109.94 0 -0.87(-0.79%)
May 03, 2013 108.84 111.61 108.03 110.81 0 +2.78(+2.57%)
May 02, 2013 108.18 110.15 107.70 108.03 0 -0.58(-0.53%)
May 01, 2013 103.90 113.35 100.81 108.61 0 +12.02(+12.44%)
Apr 30, 2013 96.25 97.27 94.78 96.59 467,647 +0.51(+0.53%)
Apr 29, 2013 94.95 96.43 94.35 96.08 113,944 +1.45(+1.53%)
Apr 26, 2013 93.16 95.05 93.61 94.63 183,420 +1.02(+1.09%)
Apr 25, 2013 92.80 95.34 92.75 93.61 157,028 +0.96(+1.04%)
Apr 24, 2013 92.07 93.30 91.59 92.65 173,182 -0.01(-0.01%)
Apr 23, 2013 93.43 94.17 91.66 92.66 292,984 -0.18(-0.19%)
Apr 22, 2013 93.34 93.84 92.15 92.84 287,299 -0.71(-0.76%)
Apr 19, 2013 94.40 95.95 93.48 93.55 195,895 -0.87(-0.92%)
Apr 18, 2013 97.20 97.22 94.03 94.42 158,583 -2.37(-2.45%)
Apr 17, 2013 97.20 97.38 96.34 96.79 143,749 -0.86(-0.88%)
Apr 16, 2013 96.26 97.75 95.75 97.65 110,017 +2.20(+2.30%)
Apr 15, 2013 97.61 98.48 95.04 95.45 114,956 -2.64(-2.69%)
Apr 12, 2013 98.35 98.58 96.70 98.09 133,737 -0.57(-0.58%)
Apr 11, 2013 99.52 100.09 98.22 98.66 129,499 -1.06(-1.06%)
Apr 10, 2013 97.75 100.48 97.61 99.72 144,621 +2.52(+2.59%)
Apr 09, 2013 99.16 99.16 97.13 97.20 132,024 -1.71(-1.73%)
Apr 08, 2013 97.88 99.04 97.26 98.91 171,810 +1.41(+1.45%)
Apr 05, 2013 99.01 99.15 96.31 97.50 250,731 -2.89(-2.88%)
Apr 04, 2013 100.38 100.71 99.64 100.39 168,002 +0.01(+0.01%)
Apr 03, 2013 102.14 102.44 100.22 100.38 82,506 -1.51(-1.48%)
Apr 02, 2013 103.00 103.25 101.56 101.89 87,737 -0.75(-0.73%)
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.