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 (%)
Aug 31, 2010 33.20 33.40 32.61 32.92 223,647 -0.26(-0.78%)
Aug 30, 2010 33.80 34.08 33.12 33.18 114,560 -0.87(-2.56%)
Aug 27, 2010 33.63 34.34 33.02 34.05 191,695 +0.79(+2.38%)
Aug 26, 2010 33.96 34.42 33.21 33.26 253,559 -0.66(-1.95%)
Aug 25, 2010 33.07 33.98 32.90 33.92 152,126 +0.63(+1.89%)
Aug 24, 2010 32.63 33.53 32.28 33.29 153,312 +0.20(+0.60%)
Aug 23, 2010 33.20 33.63 32.65 33.09 142,099 +0.02(+0.06%)
Aug 20, 2010 31.92 33.16 31.88 33.07 319,421 +1.10(+3.44%)
Aug 19, 2010 32.15 32.45 31.61 31.97 231,769 -0.39(-1.21%)
Aug 18, 2010 32.57 32.67 32.10 32.36 211,597 -0.26(-0.80%)
Aug 17, 2010 32.92 32.92 32.50 32.62 155,407 +0.07(+0.22%)
Aug 16, 2010 32.50 32.93 32.34 32.55 131,266 +0.04(+0.12%)
Aug 13, 2010 32.50 33.07 32.30 32.51 153,074 -0.06(-0.18%)
Aug 12, 2010 32.48 33.10 32.21 32.57 109,665 -0.41(-1.24%)
Aug 11, 2010 33.14 33.31 32.59 32.98 193,131 -0.53(-1.58%)
Aug 10, 2010 33.86 34.00 33.06 33.51 171,272 -0.55(-1.61%)
Aug 09, 2010 33.64 34.43 33.43 34.06 196,114 +0.73(+2.19%)
Aug 06, 2010 31.94 33.50 31.81 33.33 256,299 +1.07(+3.32%)
Aug 05, 2010 32.17 32.65 32.14 32.26 147,061 -0.21(-0.65%)
Aug 04, 2010 31.72 32.50 31.38 32.47 497,331 +0.81(+2.56%)
Aug 03, 2010 32.10 32.34 31.43 31.66 504,507 -0.56(-1.74%)
Aug 02, 2010 32.70 32.75 31.97 32.22 462,910 -0.04(-0.12%)
Jul 30, 2010 32.75 33.00 32.12 32.26 289,077 -0.56(-1.71%)
Jul 29, 2010 34.30 34.70 32.74 32.82 475,470 -1.34(-3.92%)
Jul 28, 2010 36.04 36.80 34.10 34.16 594,922 -2.20(-6.05%)
Jul 27, 2010 36.94 37.13 36.17 36.36 232,695 -0.37(-1.01%)
Jul 26, 2010 35.93 36.79 35.93 36.73 165,934 +1.03(+2.89%)
Jul 23, 2010 34.74 35.77 34.61 35.70 190,935 +0.70(+2.00%)
Jul 22, 2010 34.66 35.22 34.15 35.00 141,245 +0.92(+2.70%)
Jul 21, 2010 34.90 35.21 33.88 34.08 137,282 -0.47(-1.36%)
Jul 20, 2010 33.21 34.58 32.94 34.55 123,814 +1.01(+3.01%)
Jul 19, 2010 33.50 34.25 33.06 33.54 123,219 +0.53(+1.61%)
Jul 16, 2010 33.96 34.27 32.92 33.01 169,251 -1.13(-3.31%)
Jul 15, 2010 33.93 34.21 33.28 34.14 152,052 +0.25(+0.74%)
Jul 14, 2010 33.93 34.18 33.51 33.89 122,130 -0.17(-0.50%)
Jul 13, 2010 33.86 34.25 33.34 34.06 201,535 +0.70(+2.10%)
Jul 12, 2010 33.66 34.03 33.06 33.36 136,393 -0.38(-1.13%)
Jul 09, 2010 33.33 33.82 32.92 33.74 158,105 +0.27(+0.81%)
Jul 08, 2010 33.75 33.76 33.18 33.47 160,761 -0.02(-0.06%)
Jul 07, 2010 33.13 33.54 32.71 33.49 183,372 +0.59(+1.79%)
Jul 06, 2010 33.00 33.73 32.38 32.90 185,342 +0.34(+1.04%)
Jul 02, 2010 32.79 32.82 32.36 32.56 142,597 +0.05(+0.15%)
Jul 01, 2010 32.96 33.04 32.03 32.51 172,870 -0.35(-1.07%)
Jun 30, 2010 33.49 33.85 32.80 32.86 128,691 -0.52(-1.56%)
Jun 29, 2010 34.14 34.16 33.07 33.38 133,899 -1.36(-3.91%)
Jun 25, 2010 34.03 34.88 33.55 34.74 319,891 +0.77(+2.27%)
Jun 24, 2010 34.41 34.61 33.76 33.97 154,213 -0.62(-1.79%)
Jun 23, 2010 34.85 35.30 34.46 34.59 78,341 -0.31(-0.89%)
Jun 22, 2010 35.79 36.54 34.89 34.90 118,106 -0.83(-2.32%)
Jun 21, 2010 37.04 37.19 35.50 35.73 155,170 -0.87(-2.38%)
Jun 18, 2010 36.96 36.96 36.24 36.60 193,695 -0.10(-0.27%)
Jun 17, 2010 36.37 36.96 36.22 36.70 117,482 +0.33(+0.91%)
Jun 16, 2010 35.96 36.73 35.82 36.37 103,881 +0.18(+0.50%)
Jun 15, 2010 36.01 36.37 35.59 36.19 100,941 +0.55(+1.54%)
Jun 14, 2010 35.65 36.01 35.03 35.64 199,061 +0.42(+1.19%)
Jun 11, 2010 33.35 35.22 33.35 35.22 343,108 +1.49(+4.42%)
Jun 10, 2010 33.48 33.92 32.99 33.73 195,312 +0.73(+2.21%)
Jun 09, 2010 32.73 33.06 32.29 33.00 167,799 +0.67(+2.07%)
Jun 08, 2010 32.57 32.78 31.93 32.33 109,696 -0.15(-0.46%)
Jun 07, 2010 33.55 33.55 32.42 32.48 116,874 -0.97(-2.90%)
Jun 04, 2010 34.18 34.75 33.37 33.45 114,900 -1.67(-4.76%)
Jun 03, 2010 34.56 35.30 34.23 35.12 106,895 +0.62(+1.80%)
Jun 02, 2010 34.07 34.50 33.67 34.50 122,858 +0.45(+1.32%)
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.