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 28, 2012 100.41 102.44 100.41 102.10 208,987 +1.06(+1.05%)
Sep 27, 2012 98.02 101.78 98.02 101.04 173,453 +3.28(+3.36%)
Sep 26, 2012 98.16 99.20 97.36 97.76 123,525 -0.38(-0.39%)
Sep 25, 2012 98.70 100.50 97.50 98.14 167,088 -0.26(-0.26%)
Sep 24, 2012 98.51 99.23 96.71 98.40 105,741 -0.60(-0.61%)
Sep 21, 2012 101.05 101.31 98.97 99.00 195,111 -1.06(-1.06%)
Sep 20, 2012 99.37 100.43 99.30 100.06 100,661 -0.19(-0.19%)
Sep 19, 2012 100.29 100.92 98.01 100.25 77,968 -0.18(-0.18%)
Sep 18, 2012 100.68 100.80 99.71 100.43 80,371 -0.45(-0.45%)
Sep 17, 2012 100.17 102.80 99.61 100.88 157,440 +0.47(+0.47%)
Sep 14, 2012 98.73 100.49 97.94 100.41 230,086 +2.33(+2.38%)
Sep 13, 2012 99.31 99.39 97.63 98.08 291,731 -0.83(-0.84%)
Sep 12, 2012 99.65 99.95 98.40 98.91 110,465 -0.07(-0.07%)
Sep 11, 2012 100.90 101.59 98.90 98.98 128,745 -1.76(-1.75%)
Sep 10, 2012 101.96 103.66 100.65 100.74 156,915 -0.28(-0.28%)
Sep 07, 2012 104.87 104.87 100.55 101.02 179,084 -3.13(-3.01%)
Sep 06, 2012 101.34 106.40 99.51 104.15 350,789 +3.06(+3.03%)
Sep 05, 2012 99.13 101.82 99.13 101.09 209,530 +1.14(+1.14%)
Sep 04, 2012 99.34 100.00 97.14 99.95 119,446 +0.76(+0.77%)
Aug 31, 2012 98.49 99.60 97.66 99.19 159,566 +1.12(+1.14%)
Aug 30, 2012 97.25 98.55 96.01 98.07 98,647 +0.03(+0.03%)
Aug 29, 2012 97.98 98.30 96.92 98.04 106,682 -0.90(-0.91%)
Aug 27, 2012 99.47 99.74 97.56 98.94 256,302 +2.92(+3.04%)
Aug 24, 2012 96.22 96.75 94.80 96.02 117,263 -0.70(-0.72%)
Aug 23, 2012 95.74 97.04 95.43 96.72 87,480 +0.81(+0.84%)
Aug 22, 2012 94.83 96.64 94.60 95.91 93,781 +0.65(+0.68%)
Aug 21, 2012 95.72 96.98 94.63 95.26 65,897 -0.48(-0.50%)
Aug 20, 2012 97.88 98.23 95.43 95.74 153,721 -2.09(-2.14%)
Aug 17, 2012 95.78 98.20 95.72 97.83 137,804 +1.73(+1.80%)
Aug 16, 2012 94.05 96.59 90.00 96.10 118,861 +1.77(+1.88%)
Aug 15, 2012 93.05 94.66 91.94 94.33 55,815 +0.57(+0.61%)
Aug 14, 2012 94.23 94.25 92.19 93.76 106,038 -0.20(-0.21%)
Aug 13, 2012 94.90 94.94 92.78 93.96 67,182 -1.03(-1.08%)
Aug 10, 2012 94.52 95.26 93.71 94.99 113,802 +0.29(+0.31%)
Aug 09, 2012 94.45 94.96 93.38 94.70 72,046 -0.11(-0.12%)
Aug 08, 2012 94.78 96.24 94.09 94.81 163,555 -0.63(-0.66%)
Aug 07, 2012 94.12 95.91 93.31 95.44 243,606 +1.60(+1.71%)
Aug 06, 2012 92.20 94.17 91.77 93.84 151,091 +1.43(+1.55%)
Aug 03, 2012 89.70 93.46 89.70 92.41 178,764 +2.81(+3.14%)
Aug 02, 2012 89.01 91.32 88.80 89.60 322,336 -2.71(-2.94%)
Aug 01, 2012 95.89 99.09 90.63 92.31 679,306 +2.84(+3.17%)
Jul 31, 2012 92.24 92.81 89.43 89.47 235,248 -2.90(-3.14%)
Jul 30, 2012 93.72 94.15 91.00 92.37 203,452 -1.04(-1.11%)
Jul 27, 2012 92.00 94.00 91.66 93.41 127,273 +1.62(+1.76%)
Jul 26, 2012 92.07 92.63 90.33 91.79 137,501 +0.81(+0.89%)
Jul 25, 2012 89.75 91.53 88.83 90.98 115,473 +1.64(+1.84%)
Jul 24, 2012 88.92 90.69 87.98 89.34 142,490 +0.82(+0.93%)
Jul 23, 2012 87.66 89.61 86.62 88.52 124,997 -0.81(-0.91%)
Jul 20, 2012 88.60 89.88 87.97 89.33 128,356 +0.16(+0.18%)
Jul 19, 2012 88.67 89.72 88.24 89.17 93,843 +0.56(+0.63%)
Jul 18, 2012 88.34 90.31 87.79 88.61 112,705 +0.23(+0.26%)
Jul 17, 2012 88.29 88.90 87.00 88.38 83,730 +0.87(+0.99%)
Jul 16, 2012 88.30 88.52 87.00 87.51 69,206 -0.69(-0.78%)
Jul 13, 2012 87.46 88.83 87.46 88.20 186,976 +1.04(+1.19%)
Jul 12, 2012 87.00 87.59 85.97 87.16 118,189 -0.19(-0.22%)
Jul 11, 2012 87.13 87.95 86.66 87.35 209,955 +0.39(+0.45%)
Jul 10, 2012 89.49 89.59 86.82 86.96 249,546 -1.90(-2.14%)
Jul 09, 2012 89.27 89.57 88.03 88.86 124,322 -0.63(-0.70%)
Jul 06, 2012 90.50 90.72 88.44 89.49 156,179 -2.17(-2.37%)
Jul 05, 2012 91.55 92.06 90.60 91.66 91,343 -0.47(-0.51%)
Jul 03, 2012 90.93 92.16 89.65 92.13 68,262 +1.34(+1.48%)
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.