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 (%)
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%)
Nov 01, 2007 34.01 34.66 32.95 33.57 275,120 -0.94(-2.72%)
Oct 31, 2007 33.82 34.59 32.47 34.51 204,716 +0.79(+2.34%)
Oct 30, 2007 32.96 34.15 32.96 33.72 123,955 +0.49(+1.47%)
Oct 29, 2007 32.96 33.49 32.10 33.23 339,988 +0.31(+0.94%)
Oct 26, 2007 33.00 33.86 31.03 32.92 834,792 -0.16(-0.48%)
Oct 25, 2007 34.80 35.06 33.00 33.08 276,146 -1.81(-5.19%)
Oct 24, 2007 34.70 35.08 34.30 34.89 214,043 +0.00(+0.00%)
Oct 23, 2007 34.00 34.91 33.67 34.89 198,801 +1.07(+3.16%)
Oct 22, 2007 33.32 34.04 32.50 33.82 208,200 +0.29(+0.86%)
Oct 19, 2007 33.72 33.90 33.25 33.53 143,684 -0.22(-0.65%)
Oct 18, 2007 33.57 33.98 33.39 33.75 91,722 +0.08(+0.24%)
Oct 17, 2007 33.89 34.11 33.25 33.67 322,918 +0.22(+0.66%)
Oct 16, 2007 33.74 33.95 33.45 33.45 59,534 -0.43(-1.27%)
Oct 15, 2007 33.83 34.53 33.15 33.88 96,737 -0.06(-0.18%)
Oct 12, 2007 33.67 34.07 33.64 33.94 145,823 +0.25(+0.74%)
Oct 11, 2007 34.84 35.09 33.62 33.69 174,274 -1.06(-3.05%)
Oct 10, 2007 34.61 34.83 34.28 34.75 112,796 +0.05(+0.14%)
Oct 09, 2007 34.61 34.89 34.44 34.70 225,052 +0.13(+0.38%)
Oct 08, 2007 34.93 35.15 34.54 34.57 116,892 -0.31(-0.89%)
Oct 05, 2007 35.02 35.20 34.65 34.88 279,937 -0.11(-0.31%)
Oct 04, 2007 35.73 35.74 34.70 34.99 116,433 -0.63(-1.77%)
Oct 03, 2007 35.01 35.70 34.78 35.62 242,553 -0.72(-1.98%)
Oct 02, 2007 35.83 36.63 35.62 36.34 106,198 +0.58(+1.62%)
Oct 01, 2007 34.92 35.90 34.92 35.76 166,433 +0.86(+2.46%)
Sep 28, 2007 35.36 35.61 34.32 34.90 275,771 -0.56(-1.58%)
Sep 27, 2007 34.83 36.50 34.70 35.46 242,076 +0.77(+2.22%)
Sep 26, 2007 34.15 34.77 33.88 34.69 111,028 +0.75(+2.21%)
Sep 25, 2007 32.58 34.53 32.26 33.94 172,951 +1.12(+3.41%)
Sep 24, 2007 33.10 33.30 32.40 32.82 154,464 -0.18(-0.55%)
Sep 21, 2007 33.98 33.98 32.86 33.00 282,361 -0.66(-1.96%)
Sep 20, 2007 33.89 34.11 33.24 33.66 95,607 -0.21(-0.62%)
Sep 19, 2007 32.82 34.14 32.80 33.87 220,255 +1.40(+4.31%)
Sep 18, 2007 31.50 32.84 30.89 32.47 363,383 +1.20(+3.84%)
Sep 17, 2007 31.69 31.69 30.94 31.27 165,232 -0.45(-1.42%)
Sep 14, 2007 31.57 32.22 31.52 31.72 179,209 -0.01(-0.03%)
Sep 13, 2007 31.47 32.25 31.05 31.73 173,266 +0.48(+1.54%)
Sep 12, 2007 31.60 31.86 31.04 31.25 140,300 -0.41(-1.30%)
Sep 11, 2007 31.82 31.90 31.34 31.66 143,716 +0.25(+0.80%)
Sep 10, 2007 31.71 32.03 31.30 31.41 128,589 -0.15(-0.48%)
Sep 07, 2007 31.64 31.69 31.02 31.56 211,381 -0.61(-1.90%)
Sep 06, 2007 31.79 32.23 31.01 32.17 155,345 +0.42(+1.32%)
Sep 05, 2007 30.98 32.04 30.98 31.75 88,924 +0.36(+1.15%)
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.