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 (%)
Aug 31, 2006 22.66 22.75 22.22 22.60 161,962 -0.08(-0.35%)
Aug 30, 2006 21.78 22.73 21.72 22.68 247,860 +0.98(+4.52%)
Aug 29, 2006 21.76 21.90 21.53 21.70 120,628 +0.01(+0.05%)
Aug 28, 2006 21.55 21.94 21.55 21.69 101,818 +0.06(+0.28%)
Aug 25, 2006 21.48 21.95 21.48 21.63 53,197 +0.03(+0.14%)
Aug 24, 2006 21.86 21.90 21.45 21.60 121,439 -0.16(-0.74%)
Aug 23, 2006 21.71 21.89 21.45 21.76 181,461 +0.15(+0.69%)
Aug 22, 2006 21.36 21.75 21.33 21.61 74,702 +0.21(+0.98%)
Aug 21, 2006 21.10 21.70 21.10 21.40 248,322 +0.29(+1.37%)
Aug 18, 2006 21.50 21.59 21.01 21.11 104,564 -0.33(-1.54%)
Aug 17, 2006 20.99 21.48 20.92 21.44 179,595 +0.32(+1.52%)
Aug 16, 2006 20.36 21.18 20.18 21.12 197,405 +0.90(+4.45%)
Aug 15, 2006 20.15 20.60 20.12 20.22 126,292 +0.34(+1.71%)
Aug 14, 2006 19.60 20.12 19.45 19.88 143,364 +0.45(+2.32%)
Aug 11, 2006 19.76 19.76 19.08 19.43 138,115 -0.42(-2.12%)
Aug 10, 2006 19.77 19.94 19.51 19.85 113,813 -0.06(-0.30%)
Aug 09, 2006 20.18 20.29 19.90 19.91 113,673 -0.04(-0.20%)
Aug 08, 2006 20.42 20.53 19.91 19.95 112,449 -0.33(-1.63%)
Aug 07, 2006 20.74 20.74 20.02 20.28 110,741 -0.50(-2.41%)
Aug 04, 2006 21.57 21.78 20.40 20.78 241,508 -0.55(-2.58%)
Aug 03, 2006 20.75 21.49 20.45 21.33 176,255 +0.38(+1.81%)
Aug 02, 2006 20.50 21.34 20.36 20.95 253,311 +0.58(+2.85%)
Aug 01, 2006 20.51 20.67 20.14 20.37 195,850 -0.35(-1.69%)
Jul 31, 2006 20.21 20.85 20.21 20.72 247,762 +0.32(+1.57%)
Jul 28, 2006 20.23 20.61 20.01 20.40 330,829 +0.38(+1.90%)
Jul 27, 2006 21.00 21.31 19.93 20.02 384,533 -0.78(-3.75%)
Jul 26, 2006 19.95 21.96 19.50 20.80 1,245,719 +2.61(+14.35%)
Jul 25, 2006 18.11 18.25 17.08 18.19 622,209 +0.12(+0.66%)
Jul 24, 2006 18.42 18.78 18.00 18.07 398,231 -0.35(-1.90%)
Jul 21, 2006 18.69 18.69 18.05 18.42 194,865 -0.27(-1.44%)
Jul 20, 2006 19.09 19.21 18.63 18.69 223,939 -0.42(-2.20%)
Jul 19, 2006 18.50 19.20 18.35 19.11 374,608 +0.58(+3.13%)
Jul 18, 2006 19.30 19.41 18.46 18.53 403,618 -0.68(-3.54%)
Jul 17, 2006 19.25 19.75 19.10 19.21 148,218 -0.07(-0.36%)
Jul 14, 2006 18.98 19.44 18.72 19.28 124,003 +0.33(+1.74%)
Jul 13, 2006 19.26 19.38 18.82 18.95 130,647 -0.45(-2.32%)
Jul 12, 2006 19.91 19.91 19.26 19.40 103,350 -0.60(-3.00%)
Jul 11, 2006 19.55 20.02 19.13 20.00 271,594 +0.45(+2.30%)
Jul 10, 2006 20.30 20.57 19.55 19.55 602,192 -0.74(-3.65%)
Jul 07, 2006 19.88 20.78 19.76 20.29 380,084 +0.30(+1.50%)
Jul 06, 2006 19.66 20.07 19.54 19.99 251,651 +0.37(+1.89%)
Jul 05, 2006 19.02 19.72 18.96 19.62 318,666 +0.50(+2.62%)
Jul 03, 2006 19.15 19.25 18.91 19.12 425,774 -0.04(-0.21%)
Jun 30, 2006 19.95 19.95 18.90 19.16 1,005,314 -0.82(-4.10%)
Jun 29, 2006 19.99 20.10 19.59 19.98 420,900 +0.05(+0.25%)
Jun 28, 2006 21.36 21.44 19.31 19.93 767,712 -1.46(-6.83%)
Jun 27, 2006 22.10 22.10 21.36 21.39 129,940 -0.63(-2.86%)
Jun 26, 2006 21.64 22.16 21.57 22.02 74,500 +0.51(+2.37%)
Jun 23, 2006 21.45 21.76 21.04 21.51 118,220 -0.05(-0.23%)
Jun 22, 2006 21.77 21.77 21.36 21.56 128,635 -0.33(-1.51%)
Jun 21, 2006 21.96 22.08 21.74 21.89 123,200 -0.16(-0.73%)
Jun 20, 2006 21.52 22.14 21.52 22.05 209,428 +0.45(+2.08%)
Jun 19, 2006 21.93 22.02 21.43 21.60 105,267 -0.34(-1.55%)
Jun 16, 2006 22.73 22.75 21.78 21.94 676,279 -0.82(-3.60%)
Jun 15, 2006 21.42 23.29 21.42 22.76 264,824 +1.49(+7.01%)
Jun 14, 2006 21.11 21.52 21.00 21.27 63,388 +0.11(+0.52%)
Jun 13, 2006 21.41 21.83 21.03 21.16 161,815 -0.31(-1.44%)
Jun 12, 2006 22.13 22.16 21.33 21.47 53,222 -0.60(-2.72%)
Jun 09, 2006 22.82 22.95 21.92 22.07 70,983 -0.62(-2.73%)
Jun 08, 2006 22.31 22.75 21.51 22.69 157,921 +0.33(+1.48%)
Jun 07, 2006 22.82 23.57 22.36 22.36 123,705 -0.51(-2.23%)
Jun 06, 2006 23.24 23.41 22.60 22.87 191,247 -0.25(-1.08%)
Jun 05, 2006 24.04 24.05 23.08 23.12 280,298 -0.94(-3.91%)
Jun 02, 2006 24.00 24.23 23.77 24.06 311,624 +0.29(+1.22%)
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.