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 29, 2015 165.10 166.19 161.64 161.79 261,561 -3.52(-2.13%)
May 28, 2015 167.90 169.02 165.13 165.31 244,703 -2.61(-1.55%)
May 27, 2015 171.10 171.39 165.56 167.92 201,628 -0.23(-0.14%)
May 26, 2015 169.81 170.47 166.56 168.15 271,832 -2.67(-1.56%)
May 22, 2015 170.46 170.82 170.82 170.82 202,900 -0.19(-0.11%)
May 21, 2015 169.96 171.87 169.19 171.01 227,661 +0.65(+0.38%)
May 20, 2015 170.03 170.55 168.10 170.36 271,955 +2.03(+1.21%)
May 19, 2015 168.93 170.00 166.55 168.33 223,366 -0.25(-0.15%)
May 18, 2015 165.25 169.06 165.00 168.58 162,530 +2.53(+1.52%)
May 15, 2015 167.53 167.99 164.74 166.05 244,461 -1.44(-0.86%)
May 14, 2015 165.55 168.00 163.99 167.49 183,958 +2.65(+1.61%)
May 13, 2015 163.59 165.38 162.32 164.84 184,767 +2.23(+1.37%)
May 12, 2015 162.27 163.53 159.90 162.61 164,328 -0.54(-0.33%)
May 11, 2015 164.20 166.40 163.02 163.15 172,318 -0.84(-0.51%)
May 08, 2015 165.88 166.79 163.32 163.99 204,510 +0.67(+0.41%)
May 07, 2015 163.39 165.53 162.29 163.32 150,689 +0.29(+0.18%)
May 06, 2015 163.07 164.40 161.91 163.03 242,363 -0.25(-0.15%)
May 05, 2015 165.81 166.70 161.51 163.28 367,361 -2.84(-1.71%)
May 04, 2015 167.23 168.79 165.06 166.12 281,823 -1.05(-0.63%)
May 01, 2015 167.25 170.32 165.98 167.17 325,382 +0.95(+0.57%)
Apr 30, 2015 167.94 170.16 163.88 166.22 671,405 -3.60(-2.12%)
Apr 29, 2015 173.30 174.00 165.06 169.82 740,785 -9.06(-5.06%)
Apr 28, 2015 181.23 182.12 177.04 178.88 326,259 -1.37(-0.76%)
Apr 27, 2015 179.73 180.77 176.58 180.25 229,679 +1.94(+1.09%)
Apr 24, 2015 181.13 182.12 177.87 178.31 188,745 -2.23(-1.24%)
Apr 23, 2015 179.93 181.61 178.00 180.54 188,565 -0.07(-0.04%)
Apr 22, 2015 180.52 181.54 177.66 180.61 141,581 +0.18(+0.10%)
Apr 21, 2015 181.65 182.35 179.47 180.43 142,784 +0.54(+0.30%)
Apr 20, 2015 179.97 181.84 179.18 179.89 161,311 +0.76(+0.42%)
Apr 17, 2015 181.63 181.77 175.10 179.13 383,130 -3.65(-2.00%)
Apr 16, 2015 179.95 183.24 179.01 182.78 243,000 +2.84(+1.58%)
Apr 15, 2015 177.33 180.85 176.83 179.94 225,773 +2.85(+1.61%)
Apr 14, 2015 177.62 178.02 175.01 177.09 239,434 -0.48(-0.27%)
Apr 13, 2015 177.00 178.71 176.31 177.57 315,451 +0.86(+0.49%)
Apr 10, 2015 173.61 176.84 172.80 176.71 175,777 +3.71(+2.14%)
Apr 09, 2015 171.48 173.91 171.42 173.00 193,426 +1.03(+0.60%)
Apr 08, 2015 169.83 172.01 169.25 171.97 183,998 +2.56(+1.51%)
Apr 07, 2015 169.01 171.40 168.83 169.41 205,415 +0.02(+0.01%)
Apr 06, 2015 165.60 169.62 165.01 169.39 171,434 +2.98(+1.79%)
Apr 02, 2015 166.44 166.41 166.41 166.41 188,900 -0.61(-0.37%)
Apr 01, 2015 169.26 169.26 165.01 167.02 171,045 -2.94(-1.73%)
Mar 31, 2015 170.16 171.00 168.35 169.96 208,049 -1.33(-0.78%)
Mar 30, 2015 169.85 172.43 168.92 171.29 176,592 +2.21(+1.31%)
Mar 27, 2015 167.12 169.70 165.76 169.08 123,570 +2.03(+1.22%)
Mar 26, 2015 164.50 167.80 163.75 167.05 206,346 +2.46(+1.49%)
Mar 25, 2015 170.40 170.40 163.70 164.59 171,065 -4.70(-2.78%)
Mar 24, 2015 169.80 171.97 168.72 169.29 172,302 -0.64(-0.38%)
Mar 23, 2015 172.16 172.61 168.66 169.93 234,462 -2.60(-1.51%)
Mar 20, 2015 171.90 174.12 170.46 172.53 471,328 +1.58(+0.92%)
Mar 19, 2015 169.83 171.47 169.49 170.95 134,388 +0.81(+0.48%)
Mar 18, 2015 169.36 171.57 168.21 170.14 252,413 +0.03(+0.02%)
Mar 17, 2015 168.92 170.70 167.96 170.11 184,856 +0.37(+0.22%)
Mar 16, 2015 167.75 169.99 166.96 169.75 184,285 +2.62(+1.56%)
Mar 13, 2015 166.65 168.18 164.22 167.13 257,822 +0.41(+0.25%)
Mar 12, 2015 165.02 166.96 164.73 166.72 178,948 +2.06(+1.25%)
Mar 11, 2015 162.19 164.99 159.41 164.66 222,337 +2.88(+1.78%)
Mar 10, 2015 162.89 164.34 161.55 161.78 262,287 -2.84(-1.73%)
Mar 09, 2015 163.21 165.06 161.57 164.62 228,497 +2.02(+1.24%)
Mar 06, 2015 164.39 165.57 161.98 162.60 169,428 -3.20(-1.93%)
Mar 05, 2015 163.90 166.32 161.96 165.80 127,024 +1.72(+1.05%)
Mar 04, 2015 165.19 165.73 163.07 164.08 156,596 -1.65(-1.00%)
Mar 03, 2015 166.68 167.27 165.54 165.73 114,871 -1.66(-0.99%)
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.