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 (%)
Sep 30, 2011 48.07 49.21 46.70 46.72 222,972 -2.13(-4.36%)
Sep 29, 2011 49.65 49.79 47.47 48.85 215,212 +0.38(+0.78%)
Sep 28, 2011 50.26 50.60 48.33 48.47 131,323 -1.69(-3.37%)
Sep 27, 2011 49.92 50.49 48.95 50.16 182,952 +1.33(+2.72%)
Sep 26, 2011 47.58 48.92 46.21 48.83 224,756 +1.58(+3.34%)
Sep 23, 2011 47.21 47.62 46.91 47.25 319,985 +0.24(+0.51%)
Sep 22, 2011 46.96 48.61 46.28 47.01 559,061 -3.21(-6.39%)
Sep 21, 2011 50.61 51.98 50.05 50.22 297,522 -0.28(-0.55%)
Sep 20, 2011 51.95 52.28 50.11 50.50 141,529 -1.09(-2.11%)
Sep 19, 2011 50.55 52.15 50.55 51.59 122,656 +0.10(+0.19%)
Sep 16, 2011 51.15 51.84 50.87 51.49 211,342 +0.77(+1.52%)
Sep 15, 2011 51.33 51.42 49.50 50.72 302,192 -0.51(-1.00%)
Sep 14, 2011 50.26 51.78 49.24 51.23 203,805 +1.43(+2.87%)
Sep 13, 2011 48.99 50.35 48.43 49.80 128,104 +0.99(+2.03%)
Sep 12, 2011 46.83 48.90 46.83 48.81 135,378 +1.24(+2.61%)
Sep 09, 2011 48.23 48.50 47.10 47.57 215,501 -1.16(-2.38%)
Sep 08, 2011 48.98 49.94 48.44 48.73 115,026 -0.50(-1.02%)
Sep 07, 2011 48.39 49.32 48.19 49.23 115,583 +1.65(+3.47%)
Sep 06, 2011 45.42 47.68 45.23 47.58 181,640 +0.58(+1.23%)
Sep 02, 2011 48.21 49.16 46.51 47.00 184,029 -2.28(-4.63%)
Sep 01, 2011 50.84 50.90 49.13 49.28 181,413 -1.31(-2.59%)
Aug 31, 2011 49.90 51.41 49.63 50.59 186,448 +1.16(+2.35%)
Aug 30, 2011 49.08 49.76 48.30 49.43 185,608 +0.10(+0.20%)
Aug 29, 2011 48.04 49.43 47.70 49.33 235,736 +1.83(+3.85%)
Aug 26, 2011 45.04 47.91 44.90 47.50 415,535 +2.13(+4.69%)
Aug 25, 2011 48.25 48.47 45.27 45.37 394,168 -2.48(-5.18%)
Aug 24, 2011 48.05 49.06 47.30 47.85 206,208 -0.30(-0.62%)
Aug 23, 2011 46.88 48.60 46.68 48.15 240,703 +1.31(+2.80%)
Aug 22, 2011 47.94 48.14 46.44 46.84 258,002 +0.20(+0.43%)
Aug 19, 2011 45.37 47.59 45.37 46.64 349,069 +0.64(+1.39%)
Aug 18, 2011 47.99 48.35 45.54 46.00 536,473 -3.73(-7.50%)
Aug 17, 2011 50.00 50.94 49.03 49.73 400,694 -0.16(-0.32%)
Aug 16, 2011 49.97 50.46 49.19 49.89 365,448 -0.59(-1.17%)
Aug 15, 2011 49.26 50.66 48.88 50.48 199,122 +1.81(+3.72%)
Aug 12, 2011 48.41 50.27 47.12 48.67 412,201 +0.66(+1.37%)
Aug 11, 2011 46.82 48.91 46.75 48.01 369,587 +1.34(+2.87%)
Aug 10, 2011 46.81 49.00 44.24 46.67 365,315 -1.60(-3.31%)
Aug 09, 2011 48.05 49.27 43.28 48.27 646,180 +0.90(+1.90%)
Aug 08, 2011 48.82 50.25 47.26 47.37 547,435 -3.38(-6.66%)
Aug 05, 2011 52.56 53.06 49.67 50.75 263,972 -1.02(-1.97%)
Aug 04, 2011 54.24 54.69 51.29 51.77 190,932 -3.28(-5.96%)
Aug 03, 2011 54.26 55.11 51.93 55.05 249,109 +1.07(+1.98%)
Aug 02, 2011 55.21 56.53 53.94 53.98 204,729 -1.56(-2.81%)
Aug 01, 2011 55.22 56.24 54.19 55.54 246,272 +1.16(+2.13%)
Jul 29, 2011 53.80 55.04 53.18 54.38 112,807 -0.11(-0.20%)
Jul 28, 2011 54.83 55.36 53.12 54.49 225,833 -0.36(-0.66%)
Jul 27, 2011 54.00 55.46 52.83 54.85 361,606 -1.64(-2.90%)
Jul 26, 2011 56.26 56.59 55.11 56.49 175,229 +0.37(+0.66%)
Jul 25, 2011 56.10 57.04 55.91 56.12 63,277 -0.69(-1.21%)
Jul 22, 2011 56.80 57.06 55.88 56.81 86,740 +0.68(+1.21%)
Jul 21, 2011 57.60 57.91 55.80 56.13 154,046 -1.12(-1.96%)
Jul 20, 2011 58.25 58.89 56.98 57.25 181,974 -0.12(-0.21%)
Jul 19, 2011 56.36 57.81 56.36 57.37 103,549 +1.70(+3.05%)
Jul 18, 2011 56.35 56.35 54.88 55.67 93,486 -0.71(-1.26%)
Jul 15, 2011 56.18 56.38 55.19 56.38 112,363 +0.46(+0.82%)
Jul 14, 2011 56.67 57.15 55.63 55.92 102,248 -0.74(-1.31%)
Jul 13, 2011 55.85 57.15 55.52 56.66 136,007 +1.13(+2.03%)
Jul 12, 2011 55.97 56.19 55.29 55.53 146,670 -0.44(-0.79%)
Jul 11, 2011 56.23 56.60 55.79 55.97 102,212 -0.91(-1.60%)
Jul 08, 2011 56.19 57.04 55.64 56.88 91,484 -0.25(-0.44%)
Jul 07, 2011 56.28 57.71 55.74 57.13 136,734 +1.25(+2.24%)
Jul 06, 2011 55.12 55.99 55.07 55.88 65,649 +0.56(+1.01%)
Jul 05, 2011 54.70 55.78 54.61 55.32 81,783 +0.89(+1.64%)
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.