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 (%)
Jun 30, 2009 24.47 24.86 24.21 24.24 200,980 -0.29(-1.18%)
Jun 29, 2009 23.80 24.65 23.44 24.53 163,105 +0.76(+3.20%)
Jun 26, 2009 23.85 23.96 23.62 23.77 229,944 -0.21(-0.88%)
Jun 25, 2009 23.40 23.99 22.92 23.98 133,078 +0.90(+3.90%)
Jun 24, 2009 23.31 23.50 23.01 23.08 192,658 +0.14(+0.61%)
Jun 23, 2009 23.35 23.72 22.87 22.94 209,467 -0.18(-0.78%)
Jun 22, 2009 23.79 23.82 23.12 23.12 211,624 -0.91(-3.79%)
Jun 19, 2009 25.17 25.22 23.69 24.03 308,241 -0.73(-2.95%)
Jun 18, 2009 24.73 25.02 24.41 24.76 109,748 -0.13(-0.52%)
Jun 17, 2009 24.01 24.98 23.96 24.89 140,774 +0.83(+3.45%)
Jun 16, 2009 24.63 24.96 23.91 24.06 144,469 -0.59(-2.39%)
Jun 15, 2009 25.05 25.05 24.32 24.65 138,112 -0.59(-2.34%)
Jun 12, 2009 24.44 25.25 24.18 25.24 155,439 +0.81(+3.32%)
Jun 11, 2009 24.78 25.45 24.38 24.43 380,134 -1.34(-5.20%)
Jun 10, 2009 25.97 26.12 25.24 25.77 308,629 -0.06(-0.23%)
Jun 09, 2009 25.78 25.93 25.31 25.83 282,575 +0.12(+0.47%)
Jun 08, 2009 25.95 26.23 25.62 25.71 230,383 -0.67(-2.54%)
Jun 05, 2009 25.92 26.92 25.91 26.38 325,001 +0.40(+1.54%)
Jun 04, 2009 25.04 26.00 24.89 25.98 353,771 +0.94(+3.75%)
Jun 03, 2009 24.77 25.38 24.47 25.04 614,919 +0.54(+2.20%)
Jun 02, 2009 22.23 24.60 22.21 24.50 413,030 +2.27(+10.21%)
Jun 01, 2009 20.50 22.26 20.50 22.23 496,091 +1.92(+9.45%)
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%)
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.