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 (%)
May 31, 2006 22.00 23.22 21.76 22.69 223,979 +0.84(+3.84%)
May 30, 2006 22.41 22.41 21.85 21.85 137,960 -0.58(-2.59%)
May 26, 2006 22.72 22.83 22.25 22.43 27,880 -0.18(-0.80%)
May 25, 2006 21.82 23.07 21.64 22.61 259,871 +0.97(+4.48%)
May 24, 2006 21.85 22.35 20.95 21.64 282,264 -0.21(-0.96%)
May 23, 2006 22.50 22.94 21.81 21.85 139,186 -0.49(-2.19%)
May 22, 2006 22.79 22.93 21.55 22.34 216,602 -0.45(-1.97%)
May 19, 2006 21.97 23.25 21.87 22.79 335,797 +0.98(+4.49%)
May 18, 2006 21.88 22.06 21.61 21.81 149,495 +0.08(+0.37%)
May 17, 2006 22.80 22.80 21.66 21.73 107,208 -1.03(-4.53%)
May 16, 2006 22.57 22.98 22.12 22.76 155,122 +0.15(+0.66%)
May 15, 2006 22.44 23.06 22.10 22.61 118,818 -0.01(-0.04%)
May 12, 2006 23.00 23.02 22.33 22.62 225,730 -0.42(-1.82%)
May 11, 2006 24.21 24.21 22.95 23.04 308,002 -1.23(-5.07%)
May 10, 2006 24.61 24.75 24.16 24.27 76,790 -0.39(-1.58%)
May 09, 2006 25.50 25.63 24.10 24.66 243,190 -0.94(-3.67%)
May 08, 2006 26.16 26.16 25.36 25.60 209,844 -0.55(-2.10%)
May 05, 2006 25.75 26.70 25.42 26.15 300,300 +0.38(+1.47%)
May 04, 2006 25.20 25.80 25.20 25.77 164,122 +0.54(+2.14%)
May 03, 2006 25.08 25.30 24.97 25.23 318,414 +0.04(+0.16%)
May 02, 2006 25.44 25.47 25.08 25.19 340,431 -0.16(-0.63%)
May 01, 2006 25.57 25.75 25.30 25.35 194,761 -0.22(-0.86%)
Apr 28, 2006 25.56 25.72 25.34 25.57 267,100 +0.06(+0.24%)
Apr 27, 2006 25.27 26.26 25.02 25.51 235,192 -0.01(-0.04%)
Apr 26, 2006 25.00 25.96 24.82 25.52 982,159 -0.71(-2.71%)
Apr 25, 2006 25.93 26.34 25.40 26.23 294,710 +0.40(+1.55%)
Apr 24, 2006 26.84 26.84 25.78 25.83 201,350 -0.97(-3.62%)
Apr 21, 2006 26.76 27.06 26.39 26.80 118,084 +0.08(+0.30%)
Apr 20, 2006 26.70 26.81 26.31 26.72 159,810 +0.08(+0.30%)
Apr 19, 2006 26.20 26.66 25.90 26.64 297,098 +0.61(+2.34%)
Apr 18, 2006 25.72 26.56 25.54 26.03 248,181 +0.31(+1.21%)
Apr 17, 2006 25.90 25.90 25.25 25.72 152,084 -0.18(-0.69%)
Apr 13, 2006 25.04 26.34 25.03 25.90 90,075 +0.86(+3.43%)
Apr 12, 2006 25.05 25.17 24.67 25.04 143,863 -0.01(-0.04%)
Apr 11, 2006 25.19 25.19 24.85 25.05 150,674 +0.01(+0.04%)
Apr 10, 2006 25.55 25.65 24.89 25.04 135,073 -0.61(-2.38%)
Apr 07, 2006 25.36 25.68 25.24 25.65 196,097 +0.40(+1.58%)
Apr 06, 2006 25.66 25.77 24.95 25.25 209,879 -0.48(-1.87%)
Apr 05, 2006 25.60 25.93 25.27 25.73 85,365 +0.13(+0.51%)
Apr 04, 2006 26.08 26.15 25.31 25.60 225,378 -0.40(-1.54%)
Apr 03, 2006 25.96 26.50 25.80 26.00 143,587 +0.15(+0.58%)
Mar 31, 2006 25.00 26.00 24.81 25.85 162,603 +0.86(+3.44%)
Mar 30, 2006 25.39 25.80 24.81 24.99 162,668 -0.19(-0.75%)
Mar 29, 2006 24.27 25.47 24.09 25.18 162,866 +0.92(+3.79%)
Mar 28, 2006 24.45 24.50 24.00 24.26 101,450 -0.18(-0.74%)
Mar 27, 2006 23.80 24.44 23.40 24.44 208,133 +0.67(+2.82%)
Mar 24, 2006 23.66 23.85 23.53 23.77 111,844 +0.17(+0.72%)
Mar 23, 2006 23.81 23.81 23.14 23.60 94,400 -0.18(-0.76%)
Mar 22, 2006 23.55 23.82 22.91 23.78 108,800 +0.29(+1.23%)
Mar 21, 2006 23.75 24.33 23.44 23.49 133,081 -0.17(-0.72%)
Mar 20, 2006 23.43 23.90 22.96 23.66 138,791 +0.39(+1.68%)
Mar 17, 2006 23.30 23.32 22.99 23.27 212,701 +0.09(+0.39%)
Mar 16, 2006 23.15 23.34 22.82 23.18 115,873 +0.08(+0.35%)
Mar 15, 2006 22.48 23.17 22.36 23.10 114,186 +0.71(+3.17%)
Mar 14, 2006 22.41 22.75 22.31 22.39 212,767 -0.12(-0.53%)
Mar 13, 2006 22.71 22.81 22.26 22.51 116,728 -0.15(-0.66%)
Mar 10, 2006 22.70 22.75 22.44 22.66 87,485 +0.00(+0.00%)
Mar 09, 2006 23.10 23.53 22.65 22.66 110,562 -0.32(-1.39%)
Mar 08, 2006 23.26 23.48 22.68 22.98 124,080 -0.39(-1.67%)
Mar 07, 2006 23.63 23.92 23.34 23.37 223,963 -0.30(-1.27%)
Mar 06, 2006 23.60 23.72 23.31 23.67 109,425 +0.17(+0.72%)
Mar 03, 2006 23.73 24.08 23.11 23.50 193,363 -0.21(-0.89%)
Mar 02, 2006 23.61 23.99 23.45 23.71 236,248 +0.20(+0.85%)
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.