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, 2014 158.74 164.82 158.04 163.23 458,302 +0.91(+0.56%)
Jan 30, 2014 157.77 163.21 157.76 162.32 319,141 +6.45(+4.14%)
Jan 29, 2014 154.92 158.20 154.32 155.87 186,249 -0.45(-0.29%)
Jan 28, 2014 153.88 156.98 153.10 156.32 181,803 +2.57(+1.67%)
Jan 27, 2014 157.89 157.89 150.52 153.75 194,689 -1.42(-0.92%)
Jan 24, 2014 156.85 158.65 153.91 155.17 207,960 -2.39(-1.52%)
Jan 23, 2014 159.36 159.36 157.34 157.56 144,049 -2.27(-1.42%)
Jan 22, 2014 157.22 160.02 156.58 159.83 251,789 +2.38(+1.51%)
Jan 21, 2014 158.00 159.31 156.69 157.45 134,800 +0.40(+0.25%)
Jan 17, 2014 156.01 157.05 157.05 157.05 147,500 +0.87(+0.56%)
Jan 16, 2014 152.86 156.98 152.86 156.18 199,904 +2.17(+1.41%)
Jan 15, 2014 154.37 154.85 153.05 154.01 227,827 -0.36(-0.23%)
Jan 14, 2014 151.19 154.97 150.31 154.37 189,727 +3.48(+2.31%)
Jan 13, 2014 151.03 152.40 149.89 150.89 172,719 -0.90(-0.59%)
Jan 10, 2014 152.68 152.68 149.28 151.79 228,887 -0.39(-0.26%)
Jan 09, 2014 155.21 156.49 151.80 152.18 164,724 -2.77(-1.79%)
Jan 08, 2014 153.62 155.63 153.13 154.95 153,700 +1.54(+1.00%)
Jan 07, 2014 151.82 155.00 151.82 153.41 116,388 +1.80(+1.19%)
Jan 06, 2014 152.21 153.10 150.81 151.61 103,333 -0.27(-0.18%)
Jan 03, 2014 152.53 154.06 150.57 151.88 124,978 -0.55(-0.36%)
Jan 02, 2014 153.28 153.91 151.68 152.43 113,898 -0.79(-0.52%)
Dec 31, 2013 152.64 153.22 153.22 153.22 108,900 +1.11(+0.73%)
Dec 30, 2013 152.93 153.01 151.95 152.11 57,599 -0.98(-0.64%)
Dec 27, 2013 153.43 154.04 152.17 153.09 94,760 +0.32(+0.21%)
Dec 26, 2013 151.69 153.18 151.69 152.77 89,033 +1.73(+1.15%)
Dec 24, 2013 151.33 152.01 149.58 151.04 89,167 -0.55(-0.36%)
Dec 23, 2013 151.96 152.70 150.94 151.59 143,539 +0.17(+0.11%)
Dec 20, 2013 148.15 153.19 145.18 151.42 350,735 +4.29(+2.92%)
Dec 19, 2013 148.35 149.16 146.41 147.13 183,158 -1.18(-0.80%)
Dec 18, 2013 147.50 148.63 146.84 148.31 251,457 +0.83(+0.56%)
Dec 17, 2013 148.91 148.91 146.84 147.48 170,977 -0.52(-0.35%)
Dec 16, 2013 147.74 149.43 147.03 148.00 176,823 +0.33(+0.22%)
Dec 13, 2013 145.50 149.06 144.30 147.67 152,539 +2.36(+1.62%)
Dec 12, 2013 146.48 146.48 144.04 145.31 129,162 -1.21(-0.83%)
Dec 11, 2013 151.00 151.45 146.05 146.52 150,447 -4.51(-2.99%)
Dec 10, 2013 153.03 154.29 150.50 151.03 112,497 -2.67(-1.74%)
Dec 09, 2013 155.71 156.94 152.71 153.70 103,126 -1.47(-0.95%)
Dec 06, 2013 154.84 156.26 154.50 155.17 0 +1.87(+1.22%)
Dec 05, 2013 153.21 154.49 152.91 153.30 0 -0.34(-0.22%)
Dec 04, 2013 153.43 153.95 150.38 153.64 0 -0.57(-0.37%)
Dec 03, 2013 152.61 154.50 152.27 154.21 0 +1.24(+0.81%)
Dec 02, 2013 156.57 157.40 152.22 152.97 83,026 -3.72(-2.37%)
Nov 29, 2013 157.82 157.82 156.20 156.69 0 -0.24(-0.15%)
Nov 27, 2013 157.17 157.49 155.95 156.93 0 +0.16(+0.10%)
Nov 26, 2013 154.97 157.25 152.68 156.77 0 +2.29(+1.48%)
Nov 25, 2013 155.57 156.14 153.91 154.48 50,123 -0.89(-0.57%)
Nov 22, 2013 154.29 155.79 153.55 155.37 0 +1.50(+0.98%)
Nov 21, 2013 155.21 155.88 153.56 153.87 155,051 -0.38(-0.25%)
Nov 20, 2013 155.43 155.92 153.76 154.25 0 -0.73(-0.47%)
Nov 19, 2013 156.15 157.23 153.84 154.98 99,845 -1.19(-0.76%)
Nov 18, 2013 157.50 158.00 155.87 156.17 0 -1.33(-0.84%)
Nov 15, 2013 156.72 157.85 155.56 157.50 0 +0.60(+0.38%)
Nov 14, 2013 158.65 158.65 155.91 156.90 90,951 -1.90(-1.20%)
Nov 13, 2013 157.28 159.04 156.63 158.80 0 +0.26(+0.16%)
Nov 12, 2013 156.18 159.33 155.78 158.54 0 +1.68(+1.07%)
Nov 11, 2013 154.76 157.09 154.12 156.86 0 +1.42(+0.91%)
Nov 08, 2013 153.36 155.50 152.82 155.44 0 +1.99(+1.30%)
Nov 07, 2013 155.68 156.64 152.34 153.45 205,070 -1.87(-1.20%)
Nov 06, 2013 154.55 155.59 153.91 155.32 112,013 +1.34(+0.87%)
Nov 05, 2013 151.29 154.19 150.63 153.98 0 +1.79(+1.18%)
Nov 04, 2013 152.20 153.70 151.38 152.19 118,537 +0.15(+0.10%)
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.