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 (%)
May 29, 2009 20.17 20.33 19.47 20.31 291,122 +0.14(+0.69%)
May 28, 2009 20.04 20.24 19.71 20.17 129,778 +0.22(+1.10%)
May 27, 2009 19.77 20.35 19.62 19.95 224,200 +0.11(+0.55%)
May 26, 2009 18.79 19.86 18.79 19.84 145,518 +1.05(+5.59%)
May 22, 2009 18.85 19.17 18.56 18.79 108,111 -0.01(-0.05%)
May 21, 2009 18.82 19.19 18.50 18.80 131,879 -0.19(-1.00%)
May 20, 2009 18.44 19.25 18.44 18.99 210,350 +0.59(+3.21%)
May 19, 2009 18.29 18.66 18.20 18.40 122,570 +0.13(+0.71%)
May 18, 2009 17.84 18.43 17.74 18.27 191,801 +0.59(+3.34%)
May 15, 2009 17.71 18.24 17.44 17.68 173,336 -0.09(-0.51%)
May 14, 2009 17.78 18.11 17.61 17.77 110,027 +0.01(+0.06%)
May 13, 2009 17.75 17.84 17.46 17.76 223,264 -0.30(-1.66%)
May 12, 2009 18.53 18.57 17.46 18.06 284,065 -0.46(-2.48%)
May 11, 2009 18.53 18.70 18.22 18.52 135,985 -0.23(-1.23%)
May 08, 2009 18.94 19.48 18.58 18.75 158,151 +0.01(+0.05%)
May 07, 2009 19.80 19.87 18.58 18.74 224,817 -0.90(-4.58%)
May 06, 2009 20.09 20.49 19.25 19.64 154,472 -0.43(-2.14%)
May 05, 2009 19.86 20.09 19.52 20.07 221,498 +0.13(+0.65%)
May 04, 2009 18.82 19.99 18.50 19.94 251,587 +1.21(+6.46%)
May 01, 2009 18.88 18.95 18.32 18.73 216,096 +0.00(+0.00%)
Apr 30, 2009 19.30 20.66 18.69 18.73 525,708 -0.47(-2.45%)
Apr 29, 2009 17.75 19.89 17.51 19.20 868,666 +1.15(+6.37%)
Apr 28, 2009 18.35 18.70 17.97 18.05 377,923 -0.38(-2.06%)
Apr 27, 2009 19.01 19.30 18.38 18.43 347,688 -0.84(-4.36%)
Apr 24, 2009 18.90 19.63 18.48 19.27 207,869 +0.60(+3.21%)
Apr 23, 2009 19.39 19.66 18.37 18.67 155,135 -0.72(-3.71%)
Apr 22, 2009 19.46 20.10 19.28 19.39 158,005 -0.46(-2.32%)
Apr 21, 2009 19.28 20.39 19.00 19.85 147,475 +0.56(+2.90%)
Apr 20, 2009 19.26 19.75 18.65 19.29 177,095 -0.37(-1.88%)
Apr 17, 2009 19.49 19.97 19.37 19.66 154,672 +0.28(+1.44%)
Apr 16, 2009 18.72 19.50 18.53 19.38 238,019 +0.77(+4.14%)
Apr 15, 2009 18.23 18.83 18.19 18.61 198,852 +0.32(+1.75%)
Apr 14, 2009 19.00 19.22 18.21 18.29 159,320 -1.05(-5.43%)
Apr 13, 2009 19.30 19.54 18.74 19.34 100,927 -0.20(-1.02%)
Apr 09, 2009 18.53 19.73 18.53 19.54 172,459 +1.07(+5.79%)
Apr 08, 2009 17.96 18.51 17.94 18.47 117,978 +0.69(+3.88%)
Apr 07, 2009 18.00 18.29 17.56 17.78 185,253 -0.40(-2.20%)
Apr 06, 2009 18.65 18.68 17.80 18.18 205,764 -0.64(-3.40%)
Apr 03, 2009 18.81 19.06 18.40 18.82 214,126 +0.02(+0.11%)
Apr 02, 2009 17.83 18.94 17.75 18.80 333,673 +1.15(+6.52%)
Apr 01, 2009 17.02 17.88 16.49 17.65 192,145 +0.39(+2.26%)
Mar 31, 2009 17.56 17.82 17.13 17.26 328,547 -0.09(-0.52%)
Mar 30, 2009 17.86 18.20 16.83 17.35 148,620 -1.53(-8.10%)
Mar 26, 2009 18.48 18.88 17.55 18.88 290,473 +0.59(+3.23%)
Mar 25, 2009 17.40 18.96 17.24 18.29 266,149 +0.89(+5.11%)
Mar 24, 2009 17.78 17.84 17.29 17.40 284,158 -0.65(-3.60%)
Mar 23, 2009 17.15 18.05 15.67 18.05 348,941 +2.77(+18.13%)
Mar 20, 2009 17.24 17.32 15.21 15.28 246,174 -1.53(-9.10%)
Mar 19, 2009 17.07 17.25 16.59 16.81 102,235 -0.19(-1.12%)
Mar 18, 2009 16.30 17.00 15.93 17.00 122,003 +0.68(+4.17%)
Mar 17, 2009 15.70 16.32 15.54 16.32 133,004 +0.59(+3.75%)
Mar 16, 2009 16.27 16.63 15.55 15.73 201,331 -0.37(-2.30%)
Mar 13, 2009 16.28 16.40 15.88 16.10 139,512 -0.09(-0.56%)
Mar 12, 2009 14.39 16.49 14.23 16.19 320,976 +1.78(+12.35%)
Mar 11, 2009 14.73 15.33 14.09 14.41 189,623 -0.28(-1.91%)
Mar 10, 2009 13.84 15.07 13.67 14.69 261,819 +1.05(+7.70%)
Mar 09, 2009 13.02 13.74 12.98 13.64 216,090 +0.45(+3.41%)
Mar 06, 2009 13.58 13.58 12.82 13.19 204,258 -0.29(-2.15%)
Mar 05, 2009 13.30 13.75 13.26 13.48 201,586 +0.08(+0.60%)
Mar 04, 2009 13.35 13.68 13.03 13.40 216,075 +0.26(+1.98%)
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.