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 24, 2011 52.80 54.05 52.00 53.36 237,076 +0.86(+1.64%)
May 23, 2011 53.20 53.20 52.15 52.50 127,748 -1.51(-2.80%)
May 20, 2011 53.85 54.57 53.68 54.01 88,764 -0.30(-0.55%)
May 19, 2011 55.14 55.31 53.90 54.31 155,708 -0.30(-0.55%)
May 18, 2011 53.14 55.29 52.72 54.61 97,457 +1.41(+2.65%)
May 17, 2011 53.61 54.08 52.87 53.20 82,691 -0.86(-1.59%)
May 16, 2011 55.40 56.48 54.02 54.06 155,064 -1.77(-3.17%)
May 13, 2011 56.63 56.89 55.53 55.83 84,236 -0.89(-1.57%)
May 12, 2011 55.18 57.28 54.73 56.72 144,506 +1.17(+2.11%)
May 11, 2011 55.00 55.62 54.65 55.55 236,941 +0.29(+0.52%)
May 10, 2011 54.41 55.49 53.29 55.26 192,033 +1.20(+2.22%)
May 09, 2011 53.59 54.26 52.99 54.06 158,207 +0.49(+0.91%)
May 06, 2011 54.11 54.93 53.09 53.57 126,615 +0.20(+0.37%)
May 05, 2011 53.44 54.59 52.92 53.37 123,716 -0.42(-0.78%)
May 04, 2011 55.75 55.75 53.24 53.79 141,109 -1.19(-2.16%)
May 03, 2011 55.68 56.11 53.88 54.98 311,016 -0.83(-1.49%)
May 02, 2011 56.11 57.21 55.79 55.81 179,852 -0.19(-0.34%)
Apr 29, 2011 55.90 56.38 55.03 56.00 337,127 +0.32(+0.57%)
Apr 28, 2011 56.43 56.65 55.36 55.68 284,034 -1.00(-1.76%)
Apr 27, 2011 55.97 57.24 55.01 56.68 398,796 +0.06(+0.11%)
Apr 26, 2011 58.27 58.68 56.61 56.62 246,184 -0.91(-1.58%)
Apr 25, 2011 58.77 58.80 56.95 57.53 131,180 -0.25(-0.43%)
Apr 21, 2011 57.56 58.36 56.87 57.78 112,323 +0.93(+1.64%)
Apr 20, 2011 56.33 57.00 55.94 56.85 101,446 +1.53(+2.77%)
Apr 19, 2011 55.79 55.99 54.78 55.32 81,085 -0.19(-0.34%)
Apr 18, 2011 55.72 56.08 54.99 55.51 94,472 -1.28(-2.25%)
Apr 15, 2011 54.95 57.36 54.95 56.79 199,402 +1.54(+2.79%)
Apr 14, 2011 54.61 55.48 54.60 55.25 113,369 -0.01(-0.02%)
Apr 13, 2011 54.88 55.40 54.51 55.26 134,613 +0.76(+1.39%)
Apr 12, 2011 54.48 55.27 54.02 54.50 108,571 -0.54(-0.98%)
Apr 11, 2011 55.75 55.85 54.72 55.04 90,736 -0.72(-1.29%)
Apr 08, 2011 56.62 56.89 55.44 55.76 81,901 -0.39(-0.69%)
Apr 07, 2011 56.58 57.92 55.98 56.15 85,126 -0.32(-0.57%)
Apr 06, 2011 57.57 58.58 56.22 56.47 247,885 -0.68(-1.19%)
Apr 05, 2011 58.15 58.50 56.51 57.15 364,302 -1.35(-2.31%)
Apr 04, 2011 58.82 59.45 58.47 58.50 198,614 -0.22(-0.37%)
Apr 01, 2011 59.30 59.86 58.31 58.72 175,005 -0.03(-0.05%)
Mar 31, 2011 60.00 60.40 58.54 58.75 270,068 -1.62(-2.68%)
Mar 30, 2011 58.42 60.43 58.18 60.37 262,223 +2.32(+4.00%)
Mar 29, 2011 57.88 58.31 57.11 58.05 216,275 +0.04(+0.07%)
Mar 28, 2011 58.34 58.91 57.76 58.01 100,449 -0.38(-0.65%)
Mar 25, 2011 57.52 59.82 57.05 58.39 200,785 +1.04(+1.81%)
Mar 24, 2011 57.13 57.94 55.58 57.35 136,809 +1.11(+1.97%)
Mar 23, 2011 55.87 56.52 55.42 56.24 91,301 +0.36(+0.64%)
Mar 22, 2011 55.56 56.13 55.43 55.88 92,230 +0.33(+0.59%)
Mar 21, 2011 54.55 55.55 53.29 55.55 132,995 +2.28(+4.28%)
Mar 18, 2011 54.00 54.36 52.96 53.27 147,574 +0.00(+0.00%)
Mar 17, 2011 53.95 53.99 52.80 53.27 150,990 +0.57(+1.08%)
Mar 16, 2011 53.36 54.74 52.70 52.70 145,194 -0.74(-1.38%)
Mar 15, 2011 52.50 54.17 51.55 53.44 229,787 -0.56(-1.04%)
Mar 14, 2011 53.86 54.37 53.38 54.00 200,839 -0.21(-0.39%)
Mar 11, 2011 54.80 55.97 53.45 54.21 333,151 -0.19(-0.35%)
Mar 10, 2011 56.71 57.12 53.96 54.40 482,478 -2.92(-5.09%)
Mar 09, 2011 57.00 58.80 56.31 57.32 311,272 +0.49(+0.86%)
Mar 08, 2011 57.14 57.84 56.21 56.83 317,843 +0.06(+0.11%)
Mar 07, 2011 57.54 57.62 56.38 56.77 313,550 -0.19(-0.33%)
Mar 04, 2011 55.55 57.14 54.97 56.96 192,232 +1.19(+2.13%)
Mar 03, 2011 53.88 55.77 53.84 55.77 192,754 +2.45(+4.59%)
Mar 02, 2011 52.47 53.40 52.02 53.32 109,729 +0.87(+1.66%)
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.