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 (%)
Jul 31, 2014 141.18 141.43 133.27 134.96 649,918 -8.80(-6.12%)
Jul 30, 2014 135.88 144.84 135.88 143.76 373,777 +9.92(+7.42%)
Jul 29, 2014 130.62 135.50 129.06 133.84 335,119 +2.92(+2.23%)
Jul 28, 2014 132.48 133.01 129.51 130.92 175,983 -1.11(-0.84%)
Jul 25, 2014 130.75 132.27 130.27 132.03 169,203 -0.17(-0.13%)
Jul 24, 2014 130.50 132.81 130.31 132.20 142,504 +2.02(+1.55%)
Jul 23, 2014 130.49 130.80 128.86 130.18 225,566 -0.02(-0.02%)
Jul 22, 2014 128.72 131.50 128.25 130.20 199,116 +2.41(+1.89%)
Jul 21, 2014 127.97 128.75 125.69 127.79 138,867 -0.81(-0.63%)
Jul 18, 2014 126.03 128.98 125.68 128.60 207,657 +2.39(+1.89%)
Jul 17, 2014 128.33 129.36 125.68 126.21 194,847 -3.03(-2.34%)
Jul 16, 2014 131.94 131.94 128.60 129.24 255,533 -1.73(-1.32%)
Jul 15, 2014 132.00 132.77 128.88 130.97 234,882 -1.39(-1.05%)
Jul 14, 2014 133.81 134.59 131.84 132.36 182,688 +0.37(+0.28%)
Jul 11, 2014 130.95 133.20 130.60 131.99 193,956 +0.76(+0.58%)
Jul 10, 2014 128.90 132.51 126.68 131.23 316,004 -0.23(-0.17%)
Jul 09, 2014 131.56 134.31 130.72 131.46 344,703 +0.72(+0.55%)
Jul 08, 2014 137.72 137.72 129.33 130.74 473,045 -7.26(-5.26%)
Jul 07, 2014 141.51 141.51 137.83 138.00 239,240 -4.11(-2.89%)
Jul 03, 2014 141.63 142.11 142.11 142.11 149,700 +0.90(+0.64%)
Jul 02, 2014 143.30 143.49 140.44 141.21 297,375 -2.20(-1.53%)
Jul 01, 2014 138.52 144.76 138.34 143.41 303,701 +5.24(+3.79%)
Jun 30, 2014 138.63 139.72 137.50 138.17 348,395 -0.48(-0.35%)
Jun 27, 2014 135.75 139.28 135.75 138.65 235,027 +1.81(+1.32%)
Jun 26, 2014 136.96 138.47 134.80 136.84 167,353 -0.27(-0.20%)
Jun 25, 2014 136.16 137.81 135.66 137.11 137,411 +0.15(+0.11%)
Jun 24, 2014 135.39 138.34 134.62 136.96 319,583 +1.57(+1.16%)
Jun 23, 2014 135.36 136.43 133.78 135.39 177,108 +0.22(+0.16%)
Jun 20, 2014 136.22 136.22 133.67 135.17 309,913 -0.51(-0.38%)
Jun 19, 2014 137.65 137.65 134.24 135.68 114,476 -1.30(-0.95%)
Jun 18, 2014 135.08 137.18 132.34 136.98 157,917 +1.67(+1.23%)
Jun 17, 2014 137.86 138.31 134.52 135.31 231,711 -2.28(-1.66%)
Jun 16, 2014 130.90 138.65 130.01 137.59 332,831 +6.31(+4.81%)
Jun 13, 2014 129.73 131.45 128.26 131.28 115,198 +2.07(+1.60%)
Jun 12, 2014 130.08 131.78 128.37 129.21 146,441 -1.05(-0.81%)
Jun 11, 2014 126.43 130.77 126.18 130.26 235,135 +3.01(+2.37%)
Jun 10, 2014 127.79 128.99 125.34 127.25 220,159 -1.66(-1.29%)
Jun 06, 2014 126.72 129.01 125.45 128.91 198,226 +3.02(+2.40%)
Jun 05, 2014 123.67 126.98 122.74 125.89 160,946 +2.31(+1.87%)
Jun 04, 2014 122.68 124.04 121.19 123.58 137,917 +0.06(+0.05%)
Jun 03, 2014 123.73 125.59 121.43 123.52 251,798 -0.66(-0.53%)
Jun 02, 2014 126.92 128.30 122.82 124.18 251,568 -2.95(-2.32%)
May 30, 2014 131.00 131.00 125.14 127.13 320,839 -3.47(-2.66%)
May 29, 2014 130.85 131.50 128.95 130.60 186,388 +0.57(+0.44%)
May 28, 2014 132.11 132.62 128.76 130.03 235,713 -2.08(-1.57%)
May 27, 2014 127.85 132.83 127.04 132.11 303,866 +5.28(+4.16%)
May 23, 2014 125.75 126.83 126.83 126.83 171,100 +0.71(+0.56%)
May 22, 2014 124.96 126.50 123.46 126.12 190,254 +0.94(+0.75%)
May 21, 2014 125.67 125.67 123.16 125.18 351,950 -0.40(-0.32%)
May 20, 2014 123.81 126.89 122.56 125.58 374,349 +1.16(+0.93%)
May 19, 2014 120.04 124.50 119.89 124.42 274,537 +3.74(+3.10%)
May 16, 2014 118.03 120.81 115.60 120.68 229,846 +3.47(+2.96%)
May 15, 2014 117.08 117.86 113.64 117.21 298,463 -0.34(-0.29%)
May 14, 2014 119.15 119.68 116.93 117.55 328,249 -1.52(-1.28%)
May 13, 2014 124.22 124.50 118.87 119.07 326,736 -5.25(-4.22%)
May 12, 2014 120.50 126.61 120.23 124.32 277,697 +4.10(+3.41%)
May 09, 2014 117.54 120.77 115.55 120.22 357,391 +2.19(+1.86%)
May 08, 2014 117.30 120.12 116.01 118.03 508,518 +0.73(+0.62%)
May 07, 2014 122.92 123.01 116.19 117.30 573,761 -5.86(-4.76%)
May 06, 2014 124.58 126.50 123.07 123.16 325,640 -2.62(-2.08%)
May 05, 2014 125.99 128.11 123.96 125.78 384,192 -1.02(-0.80%)
May 02, 2014 125.28 128.29 122.77 126.80 471,664 +1.97(+1.58%)
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.