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 (%)
Nov 30, 2006 23.80 24.20 23.66 24.11 178,200 +0.34(+1.43%)
Nov 29, 2006 24.03 24.15 23.63 23.77 158,848 -0.28(-1.16%)
Nov 28, 2006 23.81 24.08 23.50 24.05 177,937 +0.13(+0.54%)
Nov 27, 2006 24.38 24.38 23.60 23.92 285,635 -0.47(-1.93%)
Nov 24, 2006 24.62 24.76 24.39 24.39 117,316 -0.38(-1.53%)
Nov 22, 2006 24.39 24.90 24.32 24.77 258,706 +0.33(+1.35%)
Nov 21, 2006 24.45 24.52 24.00 24.44 193,260 -0.04(-0.16%)
Nov 20, 2006 24.41 24.70 24.30 24.48 152,442 -0.02(-0.08%)
Nov 17, 2006 24.87 24.87 24.42 24.50 171,863 -0.38(-1.53%)
Nov 16, 2006 25.19 25.31 24.82 24.88 155,885 -0.40(-1.58%)
Nov 15, 2006 25.54 25.70 25.22 25.28 213,059 -0.22(-0.86%)
Nov 14, 2006 25.41 25.70 25.02 25.50 191,355 +0.01(+0.04%)
Nov 13, 2006 25.32 25.80 25.24 25.49 172,322 +0.04(+0.16%)
Nov 10, 2006 25.40 26.37 25.31 25.45 315,104 -0.05(-0.20%)
Nov 09, 2006 25.45 25.60 25.20 25.50 262,498 +0.04(+0.16%)
Nov 08, 2006 24.80 25.49 24.51 25.46 381,819 +0.73(+2.95%)
Nov 07, 2006 24.71 25.00 24.42 24.73 174,704 +0.08(+0.32%)
Nov 06, 2006 24.16 24.83 24.13 24.65 198,151 +0.46(+1.90%)
Nov 03, 2006 24.23 24.51 24.00 24.19 136,762 -0.04(-0.17%)
Nov 02, 2006 24.03 24.50 23.82 24.23 237,626 +0.11(+0.46%)
Nov 01, 2006 24.84 24.85 24.04 24.12 260,681 -0.62(-2.51%)
Oct 31, 2006 25.05 25.25 24.25 24.74 307,872 -0.15(-0.60%)
Oct 30, 2006 23.82 24.99 23.80 24.89 435,711 +1.02(+4.27%)
Oct 27, 2006 24.25 24.37 23.79 23.87 396,155 -0.55(-2.25%)
Oct 26, 2006 24.53 24.69 23.66 24.42 640,722 -0.06(-0.25%)
Oct 25, 2006 23.20 24.52 22.88 24.48 1,024,340 +0.38(+1.58%)
Oct 24, 2006 24.20 24.35 23.48 24.10 234,633 -0.10(-0.41%)
Oct 23, 2006 24.81 24.81 24.10 24.20 143,862 -0.41(-1.67%)
Oct 20, 2006 24.50 25.02 23.13 24.61 440,772 +0.11(+0.45%)
Oct 19, 2006 24.81 24.81 24.37 24.50 159,666 -0.28(-1.13%)
Oct 18, 2006 24.89 25.45 24.75 24.78 128,781 +0.16(+0.65%)
Oct 17, 2006 25.21 25.29 24.49 24.62 164,557 -0.64(-2.53%)
Oct 16, 2006 25.38 26.09 25.03 25.26 438,647 +0.34(+1.36%)
Oct 13, 2006 24.29 25.45 24.29 24.92 649,435 +0.77(+3.19%)
Oct 12, 2006 22.81 24.23 22.81 24.15 296,366 +1.37(+6.01%)
Oct 11, 2006 22.90 23.10 22.48 22.78 157,523 -0.50(-2.15%)
Oct 10, 2006 23.38 23.38 22.80 23.28 50,706 -0.07(-0.30%)
Oct 09, 2006 22.75 23.36 22.38 23.35 98,268 +0.49(+2.14%)
Oct 06, 2006 23.27 23.27 22.68 22.86 206,873 -0.43(-1.85%)
Oct 05, 2006 23.35 23.67 23.15 23.29 159,282 -0.01(-0.04%)
Oct 04, 2006 23.00 23.47 23.00 23.30 140,106 +0.14(+0.60%)
Oct 03, 2006 23.01 23.51 22.61 23.16 48,529 +0.03(+0.13%)
Oct 02, 2006 23.43 23.62 23.13 23.13 90,098 -0.40(-1.70%)
Sep 29, 2006 23.57 23.58 23.23 23.53 123,774 -0.03(-0.13%)
Sep 28, 2006 24.00 24.00 23.41 23.56 52,301 -0.38(-1.59%)
Sep 27, 2006 23.74 24.00 23.71 23.94 47,729 +0.07(+0.29%)
Sep 26, 2006 23.64 23.93 23.32 23.87 49,790 +0.30(+1.27%)
Sep 25, 2006 22.88 23.74 22.71 23.57 75,687 +0.70(+3.06%)
Sep 22, 2006 23.25 23.31 22.49 22.87 96,172 -0.51(-2.18%)
Sep 21, 2006 23.87 23.97 23.20 23.38 48,811 -0.52(-2.18%)
Sep 20, 2006 23.17 24.00 23.17 23.90 152,531 +0.80(+3.46%)
Sep 19, 2006 23.30 23.43 22.52 23.10 252,453 -0.33(-1.41%)
Sep 18, 2006 23.73 23.85 23.27 23.43 127,559 -0.42(-1.76%)
Sep 15, 2006 24.15 24.20 23.70 23.85 172,206 -0.12(-0.50%)
Sep 14, 2006 24.33 24.43 23.82 23.97 99,941 -0.37(-1.52%)
Sep 13, 2006 24.05 24.45 23.73 24.34 100,398 +0.21(+0.87%)
Sep 12, 2006 23.40 24.28 23.40 24.13 116,762 +0.74(+3.16%)
Sep 11, 2006 22.72 23.57 22.57 23.39 126,243 +0.62(+2.72%)
Sep 08, 2006 22.17 22.80 22.17 22.77 118,674 +0.60(+2.71%)
Sep 07, 2006 22.13 22.80 22.02 22.17 167,000 +0.00(+0.00%)
Sep 06, 2006 22.87 23.02 22.17 22.17 74,382 -0.92(-3.98%)
Sep 05, 2006 22.77 23.15 22.72 23.09 117,451 +0.32(+1.41%)
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.