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 29, 2016 209.63 210.52 206.19 209.10 290,994 -1.57(-0.75%)
Jul 28, 2016 209.35 212.43 203.52 210.67 823,019 -9.17(-4.17%)
Jul 27, 2016 219.82 222.80 205.01 219.84 1,011,316 -1.99(-0.90%)
Jul 26, 2016 221.94 224.07 221.20 221.83 268,000 -0.96(-0.43%)
Jul 25, 2016 221.54 223.29 219.35 222.79 264,074 +2.13(+0.97%)
Jul 22, 2016 216.10 220.87 216.10 220.66 119,793 +5.65(+2.63%)
Jul 21, 2016 219.10 219.80 213.95 215.01 101,284 -3.34(-1.53%)
Jul 20, 2016 217.44 219.40 216.18 218.35 127,700 +2.17(+1.00%)
Jul 19, 2016 215.71 217.42 215.18 216.18 89,988 +0.75(+0.35%)
Jul 18, 2016 216.37 218.18 213.78 215.43 195,946 -0.30(-0.14%)
Jul 15, 2016 216.99 218.45 215.63 215.73 149,285 -1.27(-0.59%)
Jul 14, 2016 217.52 218.40 213.38 217.00 211,518 +0.60(+0.28%)
Jul 13, 2016 219.78 220.74 216.34 216.40 173,726 -3.17(-1.44%)
Jul 12, 2016 219.59 221.44 217.20 219.57 180,903 +2.10(+0.97%)
Jul 11, 2016 217.53 218.40 216.20 217.47 83,830 +1.67(+0.77%)
Jul 08, 2016 216.33 217.32 214.45 215.80 180,100 +1.35(+0.63%)
Jul 07, 2016 215.00 215.70 214.01 214.45 116,974 +3.29(+1.56%)
Jul 05, 2016 212.82 215.00 210.25 211.16 241,797 -1.70(-0.80%)
Jul 01, 2016 210.00 212.86 212.86 212.86 180,200 +2.57(+1.22%)
Jun 30, 2016 207.27 210.53 206.13 210.29 238,272 +3.52(+1.70%)
Jun 29, 2016 202.48 206.81 201.09 206.77 231,369 +6.75(+3.37%)
Jun 28, 2016 196.56 200.85 196.56 200.02 239,404 +5.00(+2.56%)
Jun 27, 2016 195.14 199.39 192.66 195.02 371,797 -3.47(-1.75%)
Jun 24, 2016 200.40 205.80 198.05 198.49 424,014 -11.01(-5.26%)
Jun 23, 2016 211.06 211.06 208.81 209.50 438,348 +0.53(+0.25%)
Jun 22, 2016 212.85 212.85 208.29 208.97 191,624 -3.36(-1.58%)
Jun 21, 2016 210.99 213.35 210.13 212.33 297,831 +1.79(+0.85%)
Jun 20, 2016 207.45 211.90 207.16 210.54 255,265 +4.94(+2.40%)
Jun 17, 2016 205.87 207.05 203.00 205.60 314,580 -0.18(-0.09%)
Jun 16, 2016 203.78 206.35 203.00 205.78 169,508 +0.73(+0.36%)
Jun 15, 2016 202.42 205.73 201.77 205.05 162,030 +3.10(+1.54%)
Jun 14, 2016 202.27 203.50 200.88 201.95 218,508 -0.14(-0.07%)
Jun 13, 2016 203.23 206.25 201.93 202.09 129,949 -2.71(-1.32%)
Jun 10, 2016 206.28 208.79 204.68 204.80 146,778 -3.54(-1.70%)
Jun 09, 2016 208.01 208.72 207.30 208.34 130,501 -0.94(-0.45%)
Jun 08, 2016 207.77 209.79 207.00 209.28 120,854 +0.90(+0.43%)
Jun 07, 2016 208.40 209.16 207.41 208.38 165,748 +0.23(+0.11%)
Jun 06, 2016 208.97 209.50 207.54 208.15 136,867 -0.65(-0.31%)
Jun 03, 2016 209.57 209.57 206.56 208.80 140,172 -0.74(-0.35%)
Jun 02, 2016 206.65 209.89 205.70 209.54 259,887 +3.10(+1.50%)
Jun 01, 2016 203.79 206.78 202.93 206.44 252,172 +1.96(+0.96%)
May 31, 2016 204.42 204.89 201.66 204.48 271,996 +0.62(+0.30%)
May 27, 2016 199.42 203.86 203.86 203.86 186,800 +3.95(+1.98%)
May 26, 2016 198.19 200.50 198.19 199.91 139,162 +1.50(+0.76%)
May 25, 2016 199.99 200.62 196.33 198.41 258,297 -0.78(-0.39%)
May 24, 2016 196.44 200.58 195.66 199.19 173,632 +4.05(+2.08%)
May 23, 2016 196.77 198.14 193.50 195.14 103,645 -2.11(-1.07%)
May 20, 2016 196.40 198.37 193.00 197.25 212,253 +4.62(+2.40%)
May 19, 2016 191.31 195.18 189.90 192.63 109,554 +0.58(+0.30%)
May 18, 2016 191.17 194.60 187.40 192.05 251,814 +0.62(+0.32%)
May 17, 2016 195.32 196.10 190.68 191.43 173,742 -4.20(-2.15%)
May 16, 2016 192.90 196.73 192.37 195.63 180,590 +3.90(+2.03%)
May 13, 2016 192.89 194.46 189.31 191.73 150,315 -1.98(-1.02%)
May 12, 2016 194.39 195.62 189.38 193.71 180,106 +0.46(+0.24%)
May 11, 2016 194.02 196.77 192.70 193.25 253,097 -1.71(-0.88%)
May 10, 2016 192.12 195.01 189.22 194.96 198,813 +3.41(+1.78%)
May 09, 2016 188.48 192.74 187.80 191.55 210,110 +2.58(+1.37%)
May 06, 2016 190.56 191.00 185.64 188.97 272,897 -2.12(-1.11%)
May 05, 2016 192.51 195.38 190.69 191.09 174,420 -0.58(-0.30%)
May 04, 2016 192.68 195.22 190.24 191.67 205,925 -1.76(-0.91%)
May 03, 2016 196.31 196.31 192.77 193.43 203,813 -4.21(-2.13%)
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.