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 (%)
Dec 29, 2006 23.52 23.66 23.20 23.26 111,592 -0.26(-1.11%)
Dec 28, 2006 23.58 23.70 23.40 23.52 64,712 -0.17(-0.72%)
Dec 27, 2006 23.12 23.69 22.86 23.69 81,124 +0.54(+2.33%)
Dec 26, 2006 22.67 23.15 22.46 23.15 55,090 +0.40(+1.76%)
Dec 22, 2006 22.63 22.80 22.18 22.75 118,448 +0.05(+0.22%)
Dec 21, 2006 22.76 23.10 22.65 22.70 182,890 +0.01(+0.04%)
Dec 20, 2006 22.74 23.01 22.67 22.69 181,698 -0.06(-0.26%)
Dec 19, 2006 23.10 23.13 22.65 22.75 273,994 -0.43(-1.86%)
Dec 18, 2006 23.81 24.14 23.02 23.18 83,218 -0.62(-2.61%)
Dec 15, 2006 23.97 23.98 23.56 23.80 177,503 -0.12(-0.50%)
Dec 14, 2006 23.70 24.56 23.70 23.92 185,000 +0.45(+1.92%)
Dec 13, 2006 23.74 24.19 23.38 23.47 81,744 -0.19(-0.80%)
Dec 12, 2006 23.91 24.12 23.57 23.66 126,263 -0.29(-1.21%)
Dec 11, 2006 24.05 24.09 23.86 23.95 86,697 -0.03(-0.13%)
Dec 08, 2006 23.85 24.05 23.69 23.98 121,786 +0.12(+0.50%)
Dec 07, 2006 24.05 24.13 23.80 23.86 182,144 -0.19(-0.79%)
Dec 06, 2006 24.56 24.56 23.99 24.05 206,161 -0.47(-1.92%)
Dec 05, 2006 24.78 24.87 24.45 24.52 214,827 -0.25(-1.01%)
Dec 04, 2006 24.36 25.06 24.36 24.77 169,724 +0.40(+1.64%)
Dec 01, 2006 24.03 24.39 23.84 24.37 170,915 +0.26(+1.08%)
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%)
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.