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 (%)
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%)
May 01, 2007 27.68 27.87 27.27 27.83 229,180 +0.23(+0.83%)
Apr 30, 2007 29.00 29.12 27.21 27.60 373,726 -1.52(-5.22%)
Apr 27, 2007 27.92 29.57 27.52 29.12 832,273 +2.70(+10.22%)
Apr 26, 2007 27.00 27.00 26.33 26.42 222,987 -0.41(-1.53%)
Apr 25, 2007 27.37 27.37 26.75 26.83 266,687 -0.24(-0.89%)
Apr 24, 2007 27.06 27.33 26.95 27.07 106,486 -0.01(-0.04%)
Apr 23, 2007 27.04 27.18 26.84 27.08 106,879 -0.09(-0.33%)
Apr 20, 2007 27.44 27.53 26.99 27.17 111,804 +0.08(+0.30%)
Apr 19, 2007 26.87 27.43 26.45 27.09 138,661 +0.10(+0.37%)
Apr 18, 2007 27.59 27.87 26.89 26.99 189,387 -0.73(-2.63%)
Apr 17, 2007 28.29 28.29 27.50 27.72 593,198 -0.78(-2.74%)
Apr 16, 2007 27.59 28.65 27.41 28.50 239,695 +1.02(+3.71%)
Apr 13, 2007 27.55 27.68 27.12 27.48 204,673 -0.11(-0.40%)
Apr 12, 2007 26.80 27.59 26.80 27.59 238,581 +0.67(+2.49%)
Apr 11, 2007 27.09 27.18 26.71 26.92 103,708 -0.11(-0.41%)
Apr 10, 2007 26.78 27.29 26.77 27.03 115,077 +0.25(+0.93%)
Apr 09, 2007 26.63 26.87 26.63 26.78 126,447 +0.10(+0.37%)
Apr 05, 2007 26.04 26.88 26.04 26.68 108,636 +0.58(+2.22%)
Apr 04, 2007 26.03 26.36 25.73 26.10 83,916 -0.03(-0.11%)
Apr 03, 2007 26.13 26.27 25.96 26.13 185,763 +0.07(+0.27%)
Apr 02, 2007 26.22 26.22 25.68 26.06 180,375 -0.13(-0.50%)
Mar 30, 2007 26.40 26.63 26.12 26.19 208,706 -0.14(-0.53%)
Mar 29, 2007 26.25 26.52 25.99 26.33 163,271 +0.30(+1.15%)
Mar 28, 2007 26.19 26.24 25.64 26.03 244,484 -0.33(-1.25%)
Mar 27, 2007 26.55 26.59 26.25 26.36 113,895 -0.31(-1.16%)
Mar 26, 2007 26.73 26.80 26.29 26.67 193,425 -0.11(-0.41%)
Mar 23, 2007 26.61 27.06 26.46 26.78 225,065 +0.21(+0.79%)
Mar 22, 2007 26.44 26.59 26.00 26.57 324,374 +0.24(+0.91%)
Mar 21, 2007 25.17 26.42 25.17 26.33 147,659 +1.15(+4.57%)
Mar 20, 2007 25.25 25.56 24.91 25.18 252,920 -0.12(-0.47%)
Mar 19, 2007 25.05 25.43 24.96 25.30 209,020 +0.34(+1.36%)
Mar 16, 2007 25.37 25.37 24.65 24.96 254,983 -0.45(-1.77%)
Mar 15, 2007 25.28 25.50 25.09 25.41 89,547 +0.07(+0.28%)
Mar 14, 2007 25.37 25.57 24.65 25.34 306,938 +0.01(+0.04%)
Mar 13, 2007 25.72 25.78 25.33 25.33 228,728 -0.39(-1.52%)
Mar 12, 2007 25.48 25.83 25.24 25.72 133,880 +0.37(+1.46%)
Mar 09, 2007 26.46 26.46 25.17 25.35 419,414 -0.87(-3.32%)
Mar 08, 2007 25.84 26.66 25.54 26.22 208,817 +0.62(+2.42%)
Mar 07, 2007 26.30 26.35 25.54 25.60 144,671 -0.67(-2.55%)
Mar 06, 2007 25.51 26.49 25.11 26.27 260,950 +0.96(+3.79%)
Mar 05, 2007 25.72 25.73 25.01 25.31 444,667 -0.75(-2.88%)
Mar 02, 2007 26.00 26.24 25.46 26.06 215,147 -0.20(-0.76%)
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.