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 (%)
Dec 31, 2009 29.91 29.37 29.37 29.37 121,100 -0.47(-1.58%)
Dec 30, 2009 29.97 30.43 29.46 29.84 184,156 -0.32(-1.06%)
Dec 29, 2009 30.12 30.17 29.79 30.16 110,541 +0.09(+0.30%)
Dec 28, 2009 29.93 30.11 29.75 30.07 88,266 +0.29(+0.97%)
Dec 24, 2009 29.86 29.94 29.67 29.78 12,475 -0.03(-0.10%)
Dec 23, 2009 29.47 29.90 29.15 29.81 100,213 +0.45(+1.53%)
Dec 22, 2009 29.12 29.53 29.09 29.36 84,654 +0.30(+1.03%)
Dec 21, 2009 28.53 29.08 28.46 29.06 88,168 +0.72(+2.54%)
Dec 18, 2009 28.38 28.65 28.22 28.34 160,770 +0.21(+0.75%)
Dec 17, 2009 28.08 28.32 27.67 28.13 59,946 -0.04(-0.14%)
Dec 16, 2009 27.88 28.43 27.46 28.17 78,701 +0.59(+2.14%)
Dec 15, 2009 27.50 28.00 27.25 27.58 88,664 -0.07(-0.25%)
Dec 14, 2009 27.61 27.92 27.30 27.65 65,736 +0.32(+1.17%)
Dec 11, 2009 27.91 28.08 27.29 27.33 113,484 -0.45(-1.62%)
Dec 10, 2009 27.65 27.94 27.56 27.78 114,039 +0.24(+0.87%)
Dec 09, 2009 27.42 27.59 27.00 27.54 117,744 +0.16(+0.58%)
Dec 08, 2009 27.37 27.57 27.00 27.38 59,282 -0.26(-0.94%)
Dec 07, 2009 27.93 28.00 27.37 27.64 71,983 -0.22(-0.79%)
Dec 04, 2009 27.67 28.32 27.50 27.86 202,305 +0.71(+2.62%)
Dec 03, 2009 27.52 27.70 27.06 27.15 155,740 -0.31(-1.13%)
Dec 02, 2009 27.74 28.44 27.19 27.46 212,794 -0.32(-1.15%)
Dec 01, 2009 27.14 28.08 27.05 27.78 115,598 +0.85(+3.16%)
Nov 30, 2009 27.00 27.00 26.25 26.93 121,100 -0.18(-0.66%)
Nov 27, 2009 27.21 27.67 27.04 27.11 38,549 -0.77(-2.76%)
Nov 25, 2009 28.21 28.35 27.75 27.88 61,693 -0.12(-0.43%)
Nov 24, 2009 28.62 28.62 27.90 28.00 81,141 -0.73(-2.54%)
Nov 23, 2009 28.43 29.00 28.38 28.73 80,555 +0.75(+2.68%)
Nov 20, 2009 28.12 28.49 27.93 27.98 109,535 -0.27(-0.96%)
Nov 19, 2009 29.06 29.06 28.20 28.25 64,413 -0.89(-3.05%)
Nov 18, 2009 29.68 29.68 28.82 29.14 129,836 -0.44(-1.49%)
Nov 17, 2009 28.64 29.99 28.64 29.58 183,945 +0.73(+2.53%)
Nov 16, 2009 27.47 28.85 27.44 28.85 154,213 +1.37(+4.99%)
Nov 13, 2009 27.02 27.50 26.70 27.48 116,191 +0.62(+2.31%)
Nov 12, 2009 27.78 28.00 26.84 26.86 113,195 -1.06(-3.80%)
Nov 11, 2009 27.96 28.31 27.69 27.92 60,120 +0.17(+0.61%)
Nov 10, 2009 27.60 28.16 27.51 27.75 71,631 -0.08(-0.29%)
Nov 09, 2009 27.71 28.13 27.65 27.83 98,590 +0.20(+0.72%)
Nov 06, 2009 26.84 27.63 26.84 27.63 190,641 +0.50(+1.84%)
Nov 05, 2009 26.85 27.27 26.74 27.13 202,747 +0.44(+1.65%)
Nov 04, 2009 26.19 27.35 26.17 26.69 395,563 +0.55(+2.10%)
Nov 03, 2009 25.43 26.18 25.30 26.14 173,679 +0.45(+1.75%)
Nov 02, 2009 25.54 25.81 25.06 25.69 168,572 +0.18(+0.71%)
Oct 30, 2009 25.94 26.46 25.31 25.51 339,560 -0.63(-2.41%)
Oct 29, 2009 26.21 26.37 24.73 26.14 543,867 -0.05(-0.19%)
Oct 28, 2009 28.28 28.28 26.13 26.19 763,635 -3.16(-10.77%)
Oct 27, 2009 30.61 30.73 28.96 29.35 199,023 -1.07(-3.52%)
Oct 26, 2009 30.69 31.66 30.34 30.42 196,601 -0.15(-0.49%)
Oct 23, 2009 30.34 30.79 30.08 30.57 237,803 +0.61(+2.04%)
Oct 22, 2009 30.06 30.26 29.59 29.96 140,789 -0.23(-0.76%)
Oct 21, 2009 30.42 31.45 30.09 30.19 229,090 -0.40(-1.31%)
Oct 20, 2009 30.24 30.75 29.81 30.59 170,053 +0.27(+0.89%)
Oct 19, 2009 29.48 30.32 29.03 30.32 84,920 +1.02(+3.48%)
Oct 16, 2009 29.75 29.90 29.21 29.30 78,496 -0.58(-1.94%)
Oct 15, 2009 29.67 29.95 29.38 29.88 45,035 -0.06(-0.20%)
Oct 14, 2009 29.82 30.00 29.68 29.94 125,624 +0.28(+0.94%)
Oct 13, 2009 29.33 29.83 29.10 29.66 83,519 +0.21(+0.71%)
Oct 12, 2009 29.35 29.71 29.19 29.45 83,323 +0.17(+0.58%)
Oct 09, 2009 28.22 29.29 28.22 29.28 126,283 +0.96(+3.39%)
Oct 08, 2009 27.97 28.86 27.57 28.32 226,027 +0.45(+1.61%)
Oct 07, 2009 27.87 28.28 27.63 27.87 96,901 -0.19(-0.68%)
Oct 06, 2009 28.10 28.15 27.63 28.06 230,701 +0.20(+0.72%)
Oct 05, 2009 28.15 28.15 27.50 27.86 114,081 -0.25(-0.89%)
Oct 02, 2009 28.14 28.45 27.96 28.11 85,384 -0.20(-0.71%)
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.