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, 2010 33.49 33.85 32.80 32.86 128,691 -0.52(-1.56%)
Jun 29, 2010 34.14 34.16 33.07 33.38 133,899 -1.36(-3.91%)
Jun 25, 2010 34.03 34.88 33.55 34.74 319,891 +0.77(+2.27%)
Jun 24, 2010 34.41 34.61 33.76 33.97 154,213 -0.62(-1.79%)
Jun 23, 2010 34.85 35.30 34.46 34.59 78,341 -0.31(-0.89%)
Jun 22, 2010 35.79 36.54 34.89 34.90 118,106 -0.83(-2.32%)
Jun 21, 2010 37.04 37.19 35.50 35.73 155,170 -0.87(-2.38%)
Jun 18, 2010 36.96 36.96 36.24 36.60 193,695 -0.10(-0.27%)
Jun 17, 2010 36.37 36.96 36.22 36.70 117,482 +0.33(+0.91%)
Jun 16, 2010 35.96 36.73 35.82 36.37 103,881 +0.18(+0.50%)
Jun 15, 2010 36.01 36.37 35.59 36.19 100,941 +0.55(+1.54%)
Jun 14, 2010 35.65 36.01 35.03 35.64 199,061 +0.42(+1.19%)
Jun 11, 2010 33.35 35.22 33.35 35.22 343,108 +1.49(+4.42%)
Jun 10, 2010 33.48 33.92 32.99 33.73 195,312 +0.73(+2.21%)
Jun 09, 2010 32.73 33.06 32.29 33.00 167,799 +0.67(+2.07%)
Jun 08, 2010 32.57 32.78 31.93 32.33 109,696 -0.15(-0.46%)
Jun 07, 2010 33.55 33.55 32.42 32.48 116,874 -0.97(-2.90%)
Jun 04, 2010 34.18 34.75 33.37 33.45 114,900 -1.67(-4.76%)
Jun 03, 2010 34.56 35.30 34.23 35.12 106,895 +0.62(+1.80%)
Jun 02, 2010 34.07 34.50 33.67 34.50 122,858 +0.45(+1.32%)
Jun 01, 2010 34.09 34.93 33.88 34.05 135,085 -0.16(-0.47%)
May 28, 2010 34.51 34.63 33.81 34.21 102,268 -0.30(-0.87%)
May 27, 2010 33.75 34.51 33.27 34.51 101,023 +1.54(+4.67%)
May 26, 2010 32.98 34.45 32.86 32.97 183,024 +0.28(+0.86%)
May 25, 2010 31.71 32.83 31.18 32.69 179,876 +0.47(+1.46%)
May 24, 2010 32.24 32.87 32.09 32.22 123,581 -0.14(-0.43%)
May 21, 2010 32.10 32.77 31.76 32.36 216,900 -0.10(-0.31%)
May 20, 2010 32.70 34.24 32.44 32.46 373,588 -2.18(-6.29%)
May 19, 2010 34.94 35.39 34.27 34.64 166,787 -0.30(-0.86%)
May 18, 2010 34.97 35.45 34.50 34.94 146,111 +0.19(+0.55%)
May 17, 2010 34.90 35.49 33.84 34.75 112,678 -0.01(-0.03%)
May 14, 2010 35.35 35.40 34.49 34.76 236,308 -0.83(-2.33%)
May 13, 2010 34.87 35.99 34.75 35.59 190,110 +0.51(+1.45%)
May 12, 2010 34.04 35.11 33.93 35.08 119,308 +1.23(+3.63%)
May 11, 2010 33.79 34.29 32.85 33.85 153,680 +0.46(+1.38%)
May 10, 2010 33.00 33.47 32.12 33.39 241,434 +1.55(+4.87%)
May 07, 2010 32.21 32.89 31.48 31.84 307,453 -0.57(-1.76%)
May 06, 2010 33.43 33.80 30.90 32.41 294,965 -1.12(-3.34%)
May 05, 2010 34.14 34.34 33.43 33.53 216,174 -0.82(-2.39%)
May 04, 2010 33.81 34.45 33.44 34.35 202,363 -0.07(-0.20%)
May 03, 2010 33.66 34.44 33.03 34.42 194,303 +0.97(+2.90%)
Apr 30, 2010 34.68 34.87 33.37 33.45 272,231 -1.36(-3.91%)
Apr 29, 2010 34.63 34.87 33.81 34.81 196,909 +0.12(+0.35%)
Apr 28, 2010 36.47 36.92 34.23 34.69 343,641 -1.65(-4.54%)
Apr 27, 2010 36.54 37.25 36.09 36.34 242,909 -0.24(-0.66%)
Apr 26, 2010 36.30 37.06 36.13 36.58 235,466 +0.21(+0.58%)
Apr 23, 2010 36.03 36.48 35.87 36.37 99,323 +0.36(+1.00%)
Apr 22, 2010 34.88 36.23 34.51 36.01 162,138 +0.88(+2.50%)
Apr 21, 2010 34.48 35.25 34.30 35.13 77,614 +0.59(+1.71%)
Apr 20, 2010 33.69 34.56 33.64 34.54 172,474 +0.90(+2.68%)
Apr 19, 2010 34.15 34.30 33.27 33.64 213,978 -0.75(-2.18%)
Apr 16, 2010 34.75 34.75 34.00 34.39 91,739 -0.36(-1.04%)
Apr 15, 2010 34.63 34.83 34.23 34.75 247,093 +0.08(+0.23%)
Apr 14, 2010 34.00 34.77 33.98 34.67 106,667 +0.86(+2.54%)
Apr 13, 2010 33.49 33.84 33.25 33.81 66,891 +0.14(+0.42%)
Apr 12, 2010 33.59 33.67 33.25 33.67 49,571 +0.11(+0.33%)
Apr 09, 2010 33.68 33.70 32.96 33.56 58,599 -0.03(-0.09%)
Apr 08, 2010 33.47 33.78 33.10 33.59 57,458 -0.07(-0.21%)
Apr 07, 2010 33.76 33.76 33.37 33.66 82,672 -0.24(-0.71%)
Apr 06, 2010 33.68 34.02 33.44 33.90 76,169 +0.13(+0.38%)
Apr 05, 2010 32.52 33.77 32.43 33.77 77,709 +1.18(+3.62%)
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.