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 30, 2016 182.35 182.35 182.35 0 +0.54(+0.30%)
Dec 29, 2016 182.20 183.37 180.49 181.81 222,964 -0.23(-0.13%)
Dec 28, 2016 184.72 184.72 181.38 182.04 229,163 -2.46(-1.33%)
Dec 27, 2016 183.89 185.11 183.30 184.50 185,299 +1.17(+0.64%)
Dec 23, 2016 183.33 183.33 183.33 0 +1.97(+1.09%)
Dec 22, 2016 184.24 184.24 180.29 181.36 245,189 -3.41(-1.85%)
Dec 21, 2016 187.49 188.84 184.39 184.77 245,074 -2.47(-1.32%)
Dec 20, 2016 186.63 189.73 184.51 187.24 368,516 +1.41(+0.76%)
Dec 19, 2016 183.90 187.10 183.31 185.83 365,518 +2.01(+1.09%)
Dec 16, 2016 184.06 186.31 183.33 183.82 483,097 -0.41(-0.22%)
Dec 15, 2016 187.81 188.34 183.88 184.23 556,901 -3.67(-1.95%)
Dec 14, 2016 193.20 193.60 187.25 187.90 489,440 -5.92(-3.05%)
Dec 13, 2016 188.82 194.53 181.56 193.82 1,057,901 +6.16(+3.28%)
Dec 12, 2016 190.51 191.62 186.85 187.66 559,455 -2.74(-1.44%)
Dec 09, 2016 193.65 194.18 188.73 190.40 423,556 -3.12(-1.61%)
Dec 08, 2016 196.02 196.89 193.23 193.52 224,258 -2.25(-1.15%)
Dec 07, 2016 196.15 197.30 193.07 195.77 201,224 +0.37(+0.19%)
Dec 06, 2016 193.21 196.23 192.00 195.40 406,983 +2.44(+1.26%)
Dec 05, 2016 192.63 195.09 190.22 192.96 423,038 +1.56(+0.82%)
Dec 02, 2016 192.58 193.40 187.68 191.40 659,200 -4.00(-2.05%)
Dec 01, 2016 205.05 209.69 194.22 195.40 747,588 -9.53(-4.65%)
Nov 30, 2016 209.77 210.00 204.57 204.93 307,352 -3.58(-1.72%)
Nov 29, 2016 208.75 210.44 208.13 208.51 336,711 -1.90(-0.90%)
Nov 28, 2016 210.94 212.07 209.78 210.41 222,485 -0.89(-0.42%)
Nov 25, 2016 209.70 211.96 209.28 211.30 68,276 +2.20(+1.05%)
Nov 23, 2016 209.10 209.10 209.10 0 -1.07(-0.51%)
Nov 22, 2016 211.78 212.01 208.83 210.17 233,816 -1.02(-0.48%)
Nov 21, 2016 210.00 212.97 209.17 211.19 242,831 +1.38(+0.66%)
Nov 18, 2016 210.50 212.92 209.59 209.81 324,104 -1.00(-0.47%)
Nov 17, 2016 205.31 211.49 205.31 210.81 227,903 +4.93(+2.39%)
Nov 16, 2016 199.61 206.52 195.98 205.88 506,694 +5.77(+2.88%)
Nov 15, 2016 191.66 200.91 190.81 200.11 557,212 +9.19(+4.81%)
Nov 14, 2016 199.34 199.39 189.25 190.92 637,234 -7.68(-3.87%)
Nov 11, 2016 197.10 201.44 195.65 198.60 435,073 +1.64(+0.83%)
Nov 10, 2016 201.95 204.41 193.46 196.96 609,895 -4.13(-2.05%)
Nov 09, 2016 203.36 204.89 199.94 201.09 395,484 -6.05(-2.92%)
Nov 08, 2016 204.10 215.20 201.91 207.14 794,290 -8.86(-4.10%)
Nov 07, 2016 213.00 218.25 210.57 216.00 515,772 +5.41(+2.57%)
Nov 04, 2016 208.91 212.56 208.53 210.59 239,745 +0.56(+0.27%)
Nov 03, 2016 210.20 213.22 208.13 210.03 276,972 -0.51(-0.24%)
Nov 02, 2016 211.95 211.95 201.39 210.54 779,555 -4.72(-2.19%)
Nov 01, 2016 211.19 217.81 210.69 215.26 986,727 +4.27(+2.02%)
Oct 31, 2016 210.52 211.54 208.35 210.99 305,084 +2.46(+1.18%)
Oct 28, 2016 206.20 209.99 206.20 208.53 230,937 +2.02(+0.98%)
Oct 27, 2016 210.85 211.30 204.80 206.51 199,865 -2.23(-1.07%)
Oct 26, 2016 210.17 212.18 208.44 208.74 135,758 -1.89(-0.90%)
Oct 25, 2016 209.79 210.78 205.58 210.63 222,132 +0.72(+0.34%)
Oct 24, 2016 210.00 210.92 208.80 209.91 122,286 +1.48(+0.71%)
Oct 21, 2016 202.56 208.87 202.06 208.43 159,279 +5.89(+2.91%)
Oct 20, 2016 203.24 204.70 201.61 202.54 112,909 -1.21(-0.59%)
Oct 19, 2016 204.22 205.46 203.21 203.75 118,235 -0.30(-0.15%)
Oct 18, 2016 203.00 206.54 203.00 204.05 100,394 +0.91(+0.45%)
Oct 17, 2016 205.28 205.36 202.89 203.14 138,374 -1.45(-0.71%)
Oct 14, 2016 204.57 206.34 203.00 204.59 139,007 +0.56(+0.27%)
Oct 13, 2016 201.78 204.45 198.99 204.03 152,913 +0.25(+0.12%)
Oct 12, 2016 201.92 204.18 200.61 203.78 132,796 +1.56(+0.77%)
Oct 11, 2016 206.16 206.88 200.11 202.22 190,042 -5.03(-2.43%)
Oct 10, 2016 205.71 208.47 205.51 207.25 107,359 +3.58(+1.76%)
Oct 07, 2016 206.10 206.10 201.47 203.67 139,001 -2.70(-1.31%)
Oct 06, 2016 206.50 207.30 204.39 206.37 154,100 +0.37(+0.18%)
Oct 05, 2016 203.99 207.38 203.36 206.00 199,066 +1.87(+0.92%)
Oct 04, 2016 205.00 206.95 203.63 204.13 130,649 +0.10(+0.05%)
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.