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, 2011 54.02 55.07 54.02 54.43 117,933 +0.68(+1.27%)
Jun 29, 2011 53.70 54.55 52.93 53.75 121,032 +0.30(+0.56%)
Jun 28, 2011 52.92 53.58 52.55 53.45 196,353 +0.86(+1.64%)
Jun 27, 2011 52.28 52.87 51.66 52.59 141,356 +0.05(+0.10%)
Jun 24, 2011 52.93 53.45 51.90 52.54 369,221 -0.34(-0.64%)
Jun 23, 2011 52.16 52.99 52.16 52.88 236,275 +0.04(+0.08%)
Jun 22, 2011 51.78 53.98 51.48 52.84 269,619 +0.64(+1.23%)
Jun 21, 2011 50.71 52.39 50.44 52.20 285,345 +1.97(+3.92%)
Jun 20, 2011 49.95 50.35 49.30 50.23 132,009 +0.93(+1.89%)
Jun 17, 2011 51.05 51.05 48.87 49.30 318,743 -1.44(-2.84%)
Jun 16, 2011 50.92 51.35 49.55 50.74 168,966 -0.18(-0.35%)
Jun 15, 2011 51.03 52.47 50.66 50.92 205,993 -0.77(-1.49%)
Jun 14, 2011 50.61 51.93 50.61 51.69 107,225 +1.69(+3.38%)
Jun 13, 2011 51.16 51.34 49.95 50.00 111,844 -0.85(-1.67%)
Jun 10, 2011 51.26 52.01 50.55 50.85 115,918 -0.89(-1.72%)
Jun 09, 2011 51.96 52.38 51.57 51.74 95,810 +0.08(+0.15%)
Jun 08, 2011 51.59 51.92 51.26 51.66 140,437 -0.23(-0.43%)
Jun 07, 2011 51.43 52.30 50.77 51.88 113,892 +0.74(+1.46%)
Jun 06, 2011 52.38 52.85 50.96 51.14 121,374 -1.30(-2.48%)
Jun 03, 2011 53.01 53.68 52.22 52.44 156,000 -0.92(-1.72%)
May 24, 2011 52.80 54.05 52.00 53.36 237,076 +0.86(+1.64%)
May 23, 2011 53.20 53.20 52.15 52.50 127,748 -1.51(-2.80%)
May 20, 2011 53.85 54.57 53.68 54.01 88,764 -0.30(-0.55%)
May 19, 2011 55.14 55.31 53.90 54.31 155,708 -0.30(-0.55%)
May 18, 2011 53.14 55.29 52.72 54.61 97,457 +1.41(+2.65%)
May 17, 2011 53.61 54.08 52.87 53.20 82,691 -0.86(-1.59%)
May 16, 2011 55.40 56.48 54.02 54.06 155,064 -1.77(-3.17%)
May 13, 2011 56.63 56.89 55.53 55.83 84,236 -0.89(-1.57%)
May 12, 2011 55.18 57.28 54.73 56.72 144,506 +1.17(+2.11%)
May 11, 2011 55.00 55.62 54.65 55.55 236,941 +0.29(+0.52%)
May 10, 2011 54.41 55.49 53.29 55.26 192,033 +1.20(+2.22%)
May 09, 2011 53.59 54.26 52.99 54.06 158,207 +0.49(+0.91%)
May 06, 2011 54.11 54.93 53.09 53.57 126,615 +0.20(+0.37%)
May 05, 2011 53.44 54.59 52.92 53.37 123,716 -0.42(-0.78%)
May 04, 2011 55.75 55.75 53.24 53.79 141,109 -1.19(-2.16%)
May 03, 2011 55.68 56.11 53.88 54.98 311,016 -0.83(-1.49%)
May 02, 2011 56.11 57.21 55.79 55.81 179,852 -0.19(-0.34%)
Apr 29, 2011 55.90 56.38 55.03 56.00 337,127 +0.32(+0.57%)
Apr 28, 2011 56.43 56.65 55.36 55.68 284,034 -1.00(-1.76%)
Apr 27, 2011 55.97 57.24 55.01 56.68 398,796 +0.06(+0.11%)
Apr 26, 2011 58.27 58.68 56.61 56.62 246,184 -0.91(-1.58%)
Apr 25, 2011 58.77 58.80 56.95 57.53 131,180 -0.25(-0.43%)
Apr 21, 2011 57.56 58.36 56.87 57.78 112,323 +0.93(+1.64%)
Apr 20, 2011 56.33 57.00 55.94 56.85 101,446 +1.53(+2.77%)
Apr 19, 2011 55.79 55.99 54.78 55.32 81,085 -0.19(-0.34%)
Apr 18, 2011 55.72 56.08 54.99 55.51 94,472 -1.28(-2.25%)
Apr 15, 2011 54.95 57.36 54.95 56.79 199,402 +1.54(+2.79%)
Apr 14, 2011 54.61 55.48 54.60 55.25 113,369 -0.01(-0.02%)
Apr 13, 2011 54.88 55.40 54.51 55.26 134,613 +0.76(+1.39%)
Apr 12, 2011 54.48 55.27 54.02 54.50 108,571 -0.54(-0.98%)
Apr 11, 2011 55.75 55.85 54.72 55.04 90,736 -0.72(-1.29%)
Apr 08, 2011 56.62 56.89 55.44 55.76 81,901 -0.39(-0.69%)
Apr 07, 2011 56.58 57.92 55.98 56.15 85,126 -0.32(-0.57%)
Apr 06, 2011 57.57 58.58 56.22 56.47 247,885 -0.68(-1.19%)
Apr 05, 2011 58.15 58.50 56.51 57.15 364,302 -1.35(-2.31%)
Apr 04, 2011 58.82 59.45 58.47 58.50 198,614 -0.22(-0.37%)
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.