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 (%)
Jan 31, 2008 25.53 27.78 25.20 27.05 545,850 +1.28(+4.97%)
Jan 30, 2008 25.75 26.59 25.61 25.77 329,760 -0.23(-0.88%)
Jan 29, 2008 26.33 26.54 25.61 26.00 404,851 -0.22(-0.84%)
Jan 28, 2008 26.69 26.94 25.70 26.22 309,101 -0.54(-2.02%)
Jan 25, 2008 27.76 27.95 26.53 26.76 312,568 -0.62(-2.26%)
Jan 24, 2008 28.00 28.37 27.34 27.38 368,714 -0.40(-1.44%)
Jan 23, 2008 27.88 28.50 26.45 27.78 461,118 -0.80(-2.80%)
Jan 22, 2008 27.08 29.45 27.06 28.58 534,957 +0.89(+3.21%)
Jan 21, 2008 28.24 28.41 27.17 27.69 353,888 +0.00(+0.00%)
Jan 18, 2008 28.24 28.41 27.17 27.69 353,888 +0.51(+1.88%)
Jan 17, 2008 27.90 28.15 27.11 27.18 191,500 -0.57(-2.05%)
Jan 16, 2008 28.19 28.69 27.26 27.75 258,642 -0.84(-2.94%)
Jan 15, 2008 28.80 29.25 28.42 28.59 360,931 -0.43(-1.48%)
Jan 14, 2008 28.53 29.55 28.48 29.02 255,853 +0.80(+2.83%)
Jan 11, 2008 29.10 29.39 28.11 28.22 238,308 -1.17(-3.98%)
Jan 10, 2008 28.07 29.44 27.79 29.39 280,522 +1.00(+3.52%)
Jan 09, 2008 27.40 28.75 27.40 28.39 272,207 +0.87(+3.16%)
Jan 08, 2008 28.37 29.10 27.27 27.52 486,641 -0.91(-3.20%)
Jan 07, 2008 29.54 30.05 28.17 28.43 323,939 -0.91(-3.10%)
Jan 04, 2008 31.09 31.46 29.04 29.34 273,288 -2.11(-6.71%)
Jan 03, 2008 31.54 32.40 31.26 31.45 181,331 -0.09(-0.29%)
Jan 02, 2008 31.33 31.90 30.41 31.54 335,579 +0.07(+0.22%)
Jan 01, 2008 32.26 33.12 31.04 31.47 308,971 +0.00(+0.00%)
Dec 31, 2007 32.26 33.12 31.04 31.47 308,971 -0.88(-2.72%)
Dec 28, 2007 31.59 32.49 31.59 32.35 145,052 +0.92(+2.93%)
Dec 27, 2007 32.80 33.25 31.43 31.43 181,470 -1.32(-4.03%)
Dec 26, 2007 32.51 33.14 31.85 32.75 170,663 +0.21(+0.65%)
Dec 24, 2007 32.05 32.73 31.98 32.54 75,283 +0.79(+2.49%)
Dec 21, 2007 32.44 32.75 31.21 31.75 442,876 -0.25(-0.78%)
Dec 20, 2007 31.25 32.06 31.25 32.00 370,165 +1.16(+3.76%)
Dec 19, 2007 30.37 31.31 30.00 30.84 318,190 +0.48(+1.58%)
Dec 18, 2007 29.93 30.41 29.53 30.36 230,007 +0.69(+2.33%)
Dec 17, 2007 30.49 30.60 29.40 29.67 331,870 -0.94(-3.07%)
Dec 14, 2007 31.27 32.17 30.50 30.61 282,667 -0.98(-3.10%)
Dec 13, 2007 31.35 31.89 31.16 31.59 175,031 +0.02(+0.06%)
Dec 12, 2007 31.33 32.05 31.10 31.57 162,888 +0.81(+2.63%)
Dec 11, 2007 31.78 32.50 30.76 30.76 176,322 -0.93(-2.93%)
Dec 10, 2007 31.91 32.18 31.54 31.69 194,054 -0.21(-0.66%)
Dec 07, 2007 31.88 32.04 31.31 31.90 155,590 +0.04(+0.13%)
Dec 06, 2007 31.85 32.00 31.20 31.86 200,824 +0.01(+0.03%)
Dec 05, 2007 31.77 32.10 31.58 31.85 108,528 +0.49(+1.56%)
Dec 04, 2007 31.70 31.85 31.10 31.36 86,788 -0.65(-2.03%)
Dec 03, 2007 32.55 32.73 31.82 32.01 144,066 -0.66(-2.02%)
Nov 30, 2007 33.39 33.76 32.50 32.67 133,422 -0.67(-2.01%)
Nov 29, 2007 33.97 34.69 32.91 33.34 107,945 -0.91(-2.66%)
Nov 28, 2007 32.39 34.35 32.36 34.25 137,756 +2.27(+7.10%)
Nov 27, 2007 31.50 32.46 31.16 31.98 135,403 +0.48(+1.52%)
Nov 26, 2007 32.69 32.75 31.17 31.50 165,121 -1.22(-3.73%)
Nov 23, 2007 33.25 33.25 32.54 32.72 48,352 -0.43(-1.30%)
Nov 21, 2007 33.22 33.65 32.80 33.15 252,952 -0.33(-0.99%)
Nov 20, 2007 32.94 34.56 32.85 33.48 261,469 +0.47(+1.42%)
Nov 19, 2007 33.38 33.55 32.31 33.01 279,073 -0.78(-2.31%)
Nov 16, 2007 33.08 33.81 32.66 33.79 209,816 +0.78(+2.36%)
Nov 15, 2007 33.15 33.60 32.16 33.01 137,667 -0.37(-1.11%)
Nov 14, 2007 33.21 33.79 32.73 33.38 126,860 +0.20(+0.60%)
Nov 13, 2007 31.66 33.25 31.24 33.18 166,091 +1.75(+5.57%)
Nov 12, 2007 30.50 31.99 30.50 31.43 316,647 -0.97(-2.99%)
Nov 09, 2007 32.34 32.82 31.61 32.40 232,680 -0.59(-1.79%)
Nov 08, 2007 34.66 35.02 32.81 32.99 300,817 -1.30(-3.79%)
Nov 07, 2007 35.71 35.87 34.25 34.29 133,764 -1.90(-5.25%)
Nov 06, 2007 34.83 36.23 34.34 36.19 164,634 +1.40(+4.02%)
Nov 05, 2007 34.58 35.00 34.15 34.79 154,535 -0.21(-0.60%)
Nov 02, 2007 34.02 35.00 33.35 35.00 188,118 +1.43(+4.26%)
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.