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 29, 2016 168.91 175.69 168.91 175.63 430,309 +7.65(+4.55%)
Jan 28, 2016 169.65 169.75 166.59 167.98 289,726 -0.54(-0.32%)
Jan 27, 2016 171.36 174.15 167.68 168.52 283,804 -3.68(-2.14%)
Jan 26, 2016 172.55 173.00 168.55 172.20 266,768 +0.14(+0.08%)
Jan 25, 2016 178.75 179.52 171.19 172.06 218,029 -7.47(-4.16%)
Jan 22, 2016 177.60 180.59 175.41 179.53 277,682 +4.90(+2.81%)
Jan 21, 2016 174.64 178.57 171.90 174.63 281,283 +0.07(+0.04%)
Jan 20, 2016 168.73 176.00 165.42 174.56 414,353 +3.18(+1.86%)
Jan 19, 2016 176.53 176.53 169.17 171.38 297,897 -2.78(-1.60%)
Jan 15, 2016 168.85 174.16 174.16 174.16 304,200 -0.27(-0.15%)
Jan 14, 2016 170.27 175.80 167.40 174.43 310,547 +4.37(+2.57%)
Jan 13, 2016 178.95 179.76 165.98 170.06 388,835 -7.86(-4.42%)
Jan 12, 2016 178.00 181.77 175.02 177.92 225,175 +1.42(+0.80%)
Jan 11, 2016 179.55 180.24 174.60 176.50 307,225 -1.56(-0.88%)
Jan 08, 2016 178.10 180.51 177.40 178.06 453,392 +1.58(+0.90%)
Jan 07, 2016 179.80 183.40 176.21 176.48 233,686 -6.91(-3.77%)
Jan 06, 2016 181.81 184.62 180.71 183.39 217,525 -1.80(-0.97%)
Jan 05, 2016 188.73 190.23 184.45 185.19 305,327 -3.15(-1.67%)
Jan 04, 2016 192.24 192.24 186.50 188.34 303,417 -7.17(-3.67%)
Dec 31, 2015 197.86 195.51 195.51 195.51 177,400 -2.76(-1.39%)
Dec 30, 2015 196.46 199.69 196.42 198.27 202,930 +1.83(+0.93%)
Dec 29, 2015 195.33 197.26 194.56 196.44 135,102 +2.01(+1.03%)
Dec 28, 2015 193.47 194.95 192.90 194.43 137,187 +0.34(+0.18%)
Dec 24, 2015 193.02 194.09 194.09 194.09 159,800 +1.07(+0.55%)
Dec 23, 2015 196.81 198.43 192.52 193.02 182,078 -2.67(-1.36%)
Dec 22, 2015 196.06 196.93 193.12 195.69 218,595 +0.29(+0.15%)
Dec 21, 2015 197.36 199.11 193.10 195.40 131,942 -1.02(-0.52%)
Dec 18, 2015 198.58 199.12 195.62 196.42 340,460 -1.86(-0.94%)
Dec 17, 2015 200.50 202.34 198.28 198.28 269,354 -1.82(-0.91%)
Dec 16, 2015 196.37 200.39 194.94 200.10 343,117 +4.93(+2.53%)
Dec 15, 2015 192.52 195.81 191.19 195.17 254,310 +3.98(+2.08%)
Dec 14, 2015 189.77 192.41 189.51 191.19 236,532 +1.26(+0.66%)
Dec 11, 2015 190.94 192.82 188.93 189.93 242,430 -2.77(-1.44%)
Dec 10, 2015 189.40 193.63 188.93 192.70 235,293 +3.71(+1.96%)
Dec 09, 2015 193.81 195.32 188.06 188.99 186,813 -5.66(-2.91%)
Dec 08, 2015 190.86 195.43 190.10 194.65 218,091 +1.77(+0.92%)
Dec 07, 2015 193.39 193.39 191.53 192.88 202,995 -1.08(-0.56%)
Dec 04, 2015 192.70 195.05 191.80 193.96 231,719 +1.23(+0.64%)
Dec 03, 2015 197.99 198.33 190.78 192.73 257,694 -4.49(-2.28%)
Dec 02, 2015 197.84 199.80 196.47 197.22 245,473 -0.14(-0.07%)
Dec 01, 2015 198.30 198.56 196.66 197.36 333,485 -0.14(-0.07%)
Nov 30, 2015 198.42 198.60 196.13 197.50 361,814 -0.50(-0.25%)
Nov 27, 2015 198.52 198.52 196.49 198.00 135,585 -0.18(-0.09%)
Nov 25, 2015 197.27 198.18 198.18 198.18 270,900 +0.44(+0.22%)
Nov 24, 2015 198.19 200.59 196.62 197.74 207,086 -1.78(-0.89%)
Nov 23, 2015 202.47 203.50 199.12 199.52 191,174 -3.00(-1.48%)
Nov 20, 2015 204.63 205.41 201.73 202.52 214,002 -2.27(-1.11%)
Nov 19, 2015 202.95 206.60 202.51 204.79 277,752 +2.54(+1.26%)
Nov 18, 2015 199.90 203.22 196.79 202.25 385,316 +3.29(+1.65%)
Nov 17, 2015 200.72 201.81 198.63 198.96 265,667 -0.99(-0.50%)
Nov 16, 2015 199.82 201.66 199.59 199.95 194,819 +0.12(+0.06%)
Nov 13, 2015 204.27 204.27 199.81 199.83 236,329 -4.81(-2.35%)
Nov 12, 2015 204.12 206.73 203.00 204.64 214,391 -0.43(-0.21%)
Nov 11, 2015 206.39 208.16 204.74 205.07 155,453 -0.65(-0.32%)
Nov 10, 2015 204.99 206.36 202.33 205.72 337,210 -2.43(-1.17%)
Nov 09, 2015 209.98 216.27 206.75 208.15 153,831 -2.79(-1.32%)
Nov 06, 2015 204.39 211.09 204.28 210.94 274,798 +7.00(+3.43%)
Nov 05, 2015 205.48 207.36 202.08 203.94 187,518 -1.68(-0.82%)
Nov 04, 2015 205.56 206.72 204.50 205.62 147,646 +1.18(+0.58%)
Nov 03, 2015 205.09 206.98 203.30 204.44 141,392 -0.65(-0.32%)
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.