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 (%)
Jan 30, 2009 14.20 14.49 13.72 13.77 365,622 -0.40(-2.82%)
Jan 29, 2009 14.33 14.59 14.12 14.17 108,108 -0.27(-1.87%)
Jan 28, 2009 13.94 14.67 13.79 14.44 163,717 +0.72(+5.25%)
Jan 27, 2009 13.65 13.87 13.33 13.72 182,401 +0.15(+1.11%)
Jan 26, 2009 13.56 13.90 13.28 13.57 152,365 +0.07(+0.52%)
Jan 23, 2009 13.78 13.94 13.35 13.50 239,395 -0.42(-3.02%)
Jan 22, 2009 14.34 14.45 13.63 13.92 123,937 -0.78(-5.31%)
Jan 21, 2009 13.83 14.74 13.80 14.70 215,385 +1.00(+7.30%)
Jan 20, 2009 13.94 14.19 13.60 13.70 243,065 -0.41(-2.91%)
Jan 16, 2009 13.90 14.26 13.89 14.11 226,143 +0.09(+0.64%)
Jan 15, 2009 14.21 14.24 13.63 14.02 188,316 -0.20(-1.41%)
Jan 14, 2009 14.30 14.47 14.10 14.22 176,592 -0.26(-1.80%)
Jan 13, 2009 14.66 14.90 14.35 14.48 216,583 -0.30(-2.03%)
Jan 12, 2009 15.07 15.17 14.68 14.78 123,682 -0.27(-1.79%)
Jan 09, 2009 15.65 15.80 15.03 15.05 170,227 -0.65(-4.14%)
Jan 08, 2009 15.75 15.91 15.46 15.70 210,548 -0.27(-1.69%)
Jan 07, 2009 16.10 16.46 15.86 15.97 168,490 -0.46(-2.80%)
Jan 06, 2009 16.30 16.65 16.30 16.43 121,179 +0.12(+0.74%)
Jan 05, 2009 16.08 16.55 15.46 16.31 145,542 +0.27(+1.68%)
Jan 02, 2009 14.65 16.18 14.65 16.04 158,878 +1.44(+9.86%)
Dec 31, 2008 14.36 14.98 14.11 14.60 369,320 +0.30(+2.10%)
Dec 30, 2008 13.97 14.35 13.48 14.30 281,674 +0.43(+3.10%)
Dec 29, 2008 14.43 14.43 13.35 13.87 294,739 -0.66(-4.54%)
Dec 26, 2008 14.52 14.74 14.19 14.53 67,194 +0.05(+0.35%)
Dec 24, 2008 14.76 14.76 14.42 14.48 38,268 -0.31(-2.10%)
Dec 23, 2008 14.95 15.29 14.67 14.79 71,070 -0.07(-0.47%)
Dec 22, 2008 15.08 15.45 14.31 14.86 146,311 -0.13(-0.87%)
Dec 19, 2008 15.36 15.88 14.84 14.99 336,818 -0.04(-0.27%)
Dec 18, 2008 15.28 15.77 14.79 15.03 198,010 -0.24(-1.57%)
Dec 17, 2008 15.09 15.32 14.72 15.27 114,834 +0.27(+1.80%)
Dec 16, 2008 14.58 15.04 14.41 15.00 146,615 +0.71(+4.97%)
Dec 15, 2008 14.86 15.17 13.88 14.29 156,841 -0.48(-3.25%)
Dec 12, 2008 14.34 15.12 14.29 14.77 233,598 +0.17(+1.16%)
Dec 11, 2008 15.54 16.06 14.41 14.60 280,022 -1.14(-7.24%)
Dec 10, 2008 15.97 16.10 15.44 15.74 126,450 -0.02(-0.13%)
Dec 09, 2008 16.09 16.85 15.49 15.76 161,020 -0.44(-2.72%)
Dec 08, 2008 15.80 16.71 15.72 16.20 294,778 +0.77(+4.99%)
Dec 05, 2008 13.75 15.46 13.69 15.43 347,070 +1.53(+11.01%)
Dec 04, 2008 13.73 14.28 13.58 13.90 290,565 -0.20(-1.42%)
Dec 03, 2008 13.59 14.30 13.43 14.10 313,248 +0.11(+0.79%)
Dec 02, 2008 13.88 14.16 13.44 13.99 190,085 +0.41(+3.02%)
Dec 01, 2008 15.00 15.00 13.51 13.58 249,159 -1.73(-11.30%)
Nov 28, 2008 15.24 15.42 14.95 15.31 98,091 -0.03(-0.20%)
Nov 26, 2008 13.62 15.35 13.62 15.34 251,100 +1.43(+10.28%)
Nov 25, 2008 14.22 14.24 13.22 13.91 351,184 -0.21(-1.49%)
Nov 24, 2008 13.09 14.25 12.85 14.12 309,209 +1.30(+10.14%)
Nov 21, 2008 12.56 12.92 11.38 12.82 393,802 +0.49(+3.97%)
Nov 20, 2008 12.04 13.07 11.86 12.33 534,804 +0.17(+1.40%)
Nov 19, 2008 12.81 13.05 12.15 12.16 193,999 -0.64(-5.00%)
Nov 18, 2008 13.66 13.78 12.29 12.80 374,386 -0.75(-5.54%)
Nov 17, 2008 13.57 14.02 13.40 13.55 440,352 -0.02(-0.15%)
Nov 14, 2008 14.27 14.71 13.55 13.57 202,203 -1.06(-7.25%)
Nov 13, 2008 13.38 14.66 12.72 14.63 278,613 +1.28(+9.59%)
Nov 12, 2008 13.45 13.99 13.26 13.35 318,110 -0.29(-2.13%)
Nov 11, 2008 13.49 13.99 13.26 13.64 319,039 -0.01(-0.07%)
Nov 10, 2008 13.92 14.21 13.24 13.65 301,522 -0.07(-0.51%)
Nov 07, 2008 14.01 14.10 13.01 13.72 848,665 +0.13(+0.96%)
Nov 06, 2008 14.34 14.82 13.56 13.59 429,175 -0.83(-5.76%)
Nov 05, 2008 14.97 15.09 14.39 14.42 548,030 -0.65(-4.31%)
Nov 04, 2008 14.40 15.15 14.10 15.07 716,814 +0.97(+6.88%)
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.