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 (%)
Jul 31, 2007 27.47 27.80 26.86 27.13 336,711 -0.07(-0.26%)
Jul 30, 2007 27.49 27.49 26.57 27.20 267,441 -0.21(-0.77%)
Jul 27, 2007 27.63 27.98 26.56 27.41 739,396 -2.48(-8.30%)
Jul 26, 2007 29.43 30.45 28.88 29.89 158,715 -0.18(-0.60%)
Jul 25, 2007 30.38 30.50 29.43 30.07 106,232 -0.27(-0.89%)
Jul 24, 2007 30.14 30.60 29.60 30.34 155,346 -0.21(-0.69%)
Jul 23, 2007 31.13 31.13 30.35 30.55 90,190 -0.50(-1.61%)
Jul 20, 2007 31.34 31.59 30.62 31.05 152,338 -0.39(-1.24%)
Jul 19, 2007 30.79 31.59 30.62 31.44 118,685 +0.72(+2.34%)
Jul 18, 2007 30.05 30.80 29.87 30.72 105,068 +0.49(+1.62%)
Jul 17, 2007 29.95 30.23 29.72 30.23 55,458 +0.32(+1.07%)
Jul 16, 2007 30.28 30.43 29.54 29.91 69,405 -0.38(-1.25%)
Jul 13, 2007 29.86 30.54 29.73 30.29 140,594 +0.39(+1.30%)
Jul 12, 2007 29.64 29.95 29.36 29.90 93,177 +0.52(+1.77%)
Jul 11, 2007 28.85 29.68 28.84 29.38 68,302 +0.57(+1.98%)
Jul 10, 2007 29.86 29.93 28.65 28.81 90,953 -1.09(-3.65%)
Jul 09, 2007 29.92 29.92 29.46 29.90 72,821 -0.03(-0.10%)
Jul 06, 2007 29.83 29.97 29.47 29.93 53,564 +0.06(+0.20%)
Jul 05, 2007 29.98 29.98 29.49 29.87 54,393 -0.12(-0.40%)
Jul 03, 2007 29.29 30.00 29.09 29.99 54,114 +0.79(+2.71%)
Jul 02, 2007 29.13 29.28 28.58 29.20 78,101 +0.27(+0.93%)
Jun 29, 2007 29.54 29.82 28.88 28.93 119,857 -0.53(-1.80%)
Jun 28, 2007 30.00 30.00 29.39 29.46 97,834 -0.52(-1.73%)
Jun 27, 2007 29.17 30.01 29.15 29.98 144,223 +0.75(+2.57%)
Jun 26, 2007 29.45 29.56 29.02 29.23 142,846 -0.05(-0.17%)
Jun 25, 2007 28.67 30.06 28.65 29.28 165,712 +0.45(+1.56%)
Jun 22, 2007 29.07 29.07 28.52 28.83 284,032 -0.18(-0.62%)
Jun 21, 2007 28.12 29.08 28.01 29.01 142,408 +0.82(+2.91%)
Jun 20, 2007 29.35 29.87 28.00 28.19 216,100 -1.10(-3.76%)
Jun 19, 2007 29.74 29.86 29.24 29.29 75,700 -0.52(-1.74%)
Jun 18, 2007 30.10 30.18 29.56 29.81 111,300 -0.25(-0.83%)
Jun 15, 2007 29.10 30.27 28.86 30.06 463,000 +1.36(+4.74%)
Jun 14, 2007 27.83 28.77 27.83 28.70 290,300 +0.90(+3.24%)
Jun 13, 2007 27.10 28.05 26.93 27.80 87,500 +0.71(+2.62%)
Jun 12, 2007 27.33 27.45 26.79 27.09 142,200 -0.45(-1.63%)
Jun 11, 2007 27.89 27.92 27.33 27.54 67,158 -0.48(-1.71%)
Jun 08, 2007 27.38 28.11 27.23 28.02 56,214 +0.51(+1.85%)
Jun 07, 2007 27.80 28.20 27.24 27.51 146,463 -0.48(-1.71%)
Jun 06, 2007 28.12 28.29 27.87 27.99 94,063 -0.31(-1.10%)
Jun 05, 2007 28.15 28.47 27.99 28.30 101,561 -0.03(-0.11%)
Jun 04, 2007 28.73 28.73 27.87 28.33 99,296 -0.50(-1.73%)
Jun 01, 2007 28.48 28.87 28.23 28.83 271,124 +0.54(+1.91%)
May 31, 2007 28.09 28.71 28.02 28.29 190,726 +0.24(+0.86%)
May 30, 2007 28.24 28.36 27.53 28.05 112,638 -0.44(-1.54%)
May 29, 2007 28.19 28.50 27.95 28.49 142,885 +0.39(+1.39%)
May 25, 2007 27.37 28.13 27.37 28.10 121,168 +0.79(+2.89%)
May 24, 2007 27.97 28.11 27.03 27.31 141,061 -0.70(-2.50%)
May 23, 2007 28.49 28.49 27.98 28.01 114,298 -0.40(-1.41%)
May 22, 2007 27.94 28.51 27.87 28.41 65,839 +0.40(+1.43%)
May 21, 2007 27.79 28.22 27.60 28.01 130,503 +0.24(+0.86%)
May 18, 2007 27.46 27.85 26.89 27.77 176,740 +0.44(+1.61%)
May 17, 2007 27.86 27.87 27.33 27.33 136,903 -0.66(-2.36%)
May 16, 2007 27.14 27.99 27.14 27.99 235,948 +0.97(+3.59%)
May 15, 2007 27.35 27.98 26.95 27.02 167,452 -0.41(-1.49%)
May 14, 2007 27.90 28.29 27.32 27.43 108,869 -0.60(-2.14%)
May 11, 2007 27.81 28.27 27.53 28.03 77,865 +0.44(+1.59%)
May 10, 2007 28.27 28.41 27.55 27.59 140,351 -0.92(-3.23%)
May 09, 2007 28.08 28.58 27.77 28.51 131,134 +0.30(+1.06%)
May 08, 2007 27.73 28.31 27.53 28.21 137,869 +0.32(+1.15%)
May 07, 2007 28.65 28.65 27.56 27.89 141,658 -0.72(-2.52%)
May 04, 2007 28.53 28.69 28.14 28.61 243,052 +0.07(+0.25%)
May 03, 2007 28.60 28.61 27.99 28.54 224,611 -0.12(-0.42%)
May 02, 2007 27.75 28.79 27.70 28.66 280,971 +0.83(+2.98%)
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.