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 (%)
Apr 30, 2019 330.79 331.00 330.65 330.65 333,590 -0.05(-0.02%)
Apr 29, 2019 330.25 330.96 330.25 330.70 382,982 +0.51(+0.15%)
Apr 26, 2019 330.84 330.89 329.69 330.19 636,700 -0.54(-0.16%)
Apr 25, 2019 331.00 331.10 330.63 330.73 515,448 -0.12(-0.04%)
Apr 24, 2019 330.95 331.13 330.30 330.85 1,012,727 -0.17(-0.05%)
Apr 23, 2019 330.78 331.15 330.71 331.02 408,256 +0.18(+0.05%)
Apr 22, 2019 330.30 330.85 330.30 330.84 446,497 +0.43(+0.13%)
Apr 18, 2019 330.38 330.50 330.10 330.41 401,500 +0.01(+0.00%)
Apr 17, 2019 330.31 330.45 330.12 330.40 378,726 +0.00(+0.00%)
Apr 16, 2019 330.40 330.47 330.05 330.40 467,415 +0.05(+0.02%)
Apr 15, 2019 330.30 330.55 330.25 330.35 308,703 +0.05(+0.02%)
Apr 12, 2019 330.33 330.48 330.14 330.30 463,400 -0.03(-0.01%)
Apr 11, 2019 330.35 330.41 330.17 330.33 393,511 +0.12(+0.04%)
Apr 10, 2019 330.30 330.46 330.21 330.21 280,551 -0.05(-0.02%)
Apr 09, 2019 330.30 330.55 330.12 330.26 404,224 -0.18(-0.05%)
Apr 08, 2019 330.26 330.50 329.96 330.44 935,380 -0.02(-0.01%)
Apr 05, 2019 330.26 330.50 330.12 330.46 383,700 +0.15(+0.05%)
Apr 04, 2019 330.31 330.48 329.93 330.31 624,073 +0.20(+0.06%)
Apr 03, 2019 330.32 330.50 330.07 330.11 574,296 -0.08(-0.02%)
Apr 02, 2019 329.92 330.20 329.82 330.19 514,980 +0.25(+0.08%)
Apr 01, 2019 330.30 330.45 329.75 329.94 1,213,176 -0.19(-0.06%)
Mar 29, 2019 330.00 330.30 329.49 330.13 698,900 +0.47(+0.14%)
Mar 28, 2019 329.65 329.93 329.40 329.66 722,158 -0.11(-0.03%)
Mar 27, 2019 329.19 329.83 329.15 329.77 1,316,039 +1.18(+0.36%)
Mar 26, 2019 330.00 330.00 328.50 328.59 1,886,282 -1.17(-0.35%)
Mar 25, 2019 330.00 330.84 329.60 329.76 452,085 -0.41(-0.12%)
Mar 22, 2019 330.89 331.20 329.94 330.17 312,400 -0.77(-0.23%)
Mar 21, 2019 330.75 331.50 330.60 330.94 248,851 -0.28(-0.08%)
Mar 20, 2019 330.75 331.49 330.58 331.22 300,587 +0.51(+0.15%)
Mar 19, 2019 331.36 331.45 329.67 330.71 259,659 -0.29(-0.09%)
Mar 18, 2019 331.90 332.00 330.75 331.00 385,755 -1.00(-0.30%)
Mar 15, 2019 331.75 332.00 331.40 332.00 444,500 +0.17(+0.05%)
Mar 14, 2019 331.75 332.60 331.40 331.83 299,888 +0.01(+0.00%)
Mar 13, 2019 332.60 332.88 331.50 331.82 409,802 -0.16(-0.05%)
Mar 12, 2019 333.65 334.10 331.70 331.98 601,212 -2.75(-0.82%)
Mar 11, 2019 333.30 335.15 333.30 334.73 403,240 +1.29(+0.39%)
Mar 08, 2019 332.20 333.50 331.72 333.44 585,500 +0.81(+0.24%)
Mar 07, 2019 332.50 332.90 332.12 332.63 475,205 -0.03(-0.01%)
Mar 06, 2019 332.51 333.00 332.11 332.66 329,918 -0.07(-0.02%)
Mar 05, 2019 331.91 333.06 331.71 332.73 723,648 +0.51(+0.15%)
Mar 04, 2019 331.78 332.30 331.44 332.22 1,443,135 +0.77(+0.23%)
Mar 01, 2019 331.84 332.29 331.36 331.45 649,800 -0.05(-0.02%)
Feb 28, 2019 331.60 331.97 331.30 331.50 483,985 -0.27(-0.08%)
Feb 27, 2019 331.50 331.89 331.48 331.77 628,153 +0.29(+0.09%)
Feb 26, 2019 331.93 332.23 331.46 331.48 614,079 -0.14(-0.04%)
Feb 25, 2019 332.85 333.15 331.54 331.62 686,281 -1.38(-0.41%)
Feb 22, 2019 332.44 333.00 332.06 333.00 342,400 +0.95(+0.29%)
Feb 21, 2019 332.10 332.63 331.87 332.05 421,031 -0.27(-0.08%)
Feb 20, 2019 332.45 332.85 331.85 332.32 594,402 -0.61(-0.18%)
Feb 19, 2019 332.50 332.99 332.47 332.93 628,862 +0.06(+0.02%)
Feb 15, 2019 332.45 333.20 332.11 332.87 681,900 +0.36(+0.11%)
Feb 14, 2019 331.78 332.68 331.64 332.51 771,225 +0.78(+0.24%)
Feb 13, 2019 331.68 332.67 331.60 331.73 864,693 +0.24(+0.07%)
Feb 12, 2019 331.60 332.20 330.80 331.49 1,266,524 -0.01(-0.00%)
Feb 11, 2019 332.09 332.41 331.50 331.50 2,505,796 -0.91(-0.27%)
Feb 08, 2019 332.00 332.69 331.66 332.41 1,926,500 +0.35(+0.11%)
Feb 07, 2019 331.80 332.50 331.50 332.06 1,458,676 +0.26(+0.08%)
Feb 06, 2019 332.00 332.95 331.75 331.80 1,050,989 -0.20(-0.06%)
Feb 05, 2019 332.08 333.49 331.30 332.00 1,934,676 -0.54(-0.16%)
Feb 04, 2019 332.50 365.86 331.70 332.54 3,649,689 +54.71(+19.69%)
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.