The Ultimate Software Group Inc $132.20

up +2.02


24/7/2014 06:16 PM  |  NASDAQ : ULTI  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTI historical data

Date Open High Low Close Volume
7/24/2014130.50132.81130.31132.20137,904
7/23/2014130.49130.80128.86130.18225,566
7/22/2014128.72131.50128.25130.20199,116
7/21/2014127.97128.75125.69127.79138,867
7/18/2014126.03128.98125.68128.60207,657
7/17/2014128.33129.36125.68126.21194,847
7/16/2014131.94131.94128.60129.24255,533
7/15/2014132.00132.77128.88130.97234,882
7/14/2014133.81134.59131.84132.36183,651
7/11/2014130.95133.20130.60131.99193,956
7/10/2014128.90132.51126.68131.23316,004
7/9/2014131.56134.31130.72131.46344,703
7/8/2014137.72137.72129.33130.74473,816
7/7/2014141.51141.51137.83138.00241,711
7/3/2014141.63142.60140.22142.11149,730
7/2/2014143.30143.49140.44141.21298,122
7/1/2014138.52144.76138.34143.41305,816
6/30/2014138.63139.72137.50138.17348,951
6/27/2014135.75139.28135.75138.65235,027
6/26/2014136.96138.47134.80136.84167,353
6/25/2014136.16137.81135.66137.11137,411
6/24/2014135.39138.34134.62136.96321,553
6/23/2014135.36136.43133.78135.39177,108
6/20/2014136.22136.22133.67135.17309,913
6/19/2014137.65137.65134.24135.68114,476
6/18/2014135.08137.18132.34136.98157,956
6/17/2014137.86138.31134.52135.31231,711
6/16/2014130.90138.65130.01137.59332,831
6/13/2014129.73131.45128.26131.28115,198
6/12/2014130.08131.78128.37129.21147,267
6/11/2014126.43130.77126.18130.26236,539
6/10/2014127.79128.99125.34127.25220,942
6/9/2014128.73130.96127.32128.59344,437
6/6/2014126.72129.02125.45128.91198,226
6/5/2014123.67126.98122.74125.89163,422
6/4/2014122.68124.04121.19123.58137,917
6/3/2014123.73125.59121.43123.52251,798
6/2/2014126.92128.30122.82124.18252,104
5/30/2014131.00131.00125.14127.13320,839
5/29/2014130.85131.51128.95130.60186,409
5/28/2014132.11132.63128.76130.03235,713
5/27/2014127.85132.83127.04132.11303,866
5/23/2014125.75127.23123.20126.83171,099
5/22/2014124.96126.50123.46125.59273,994
5/21/2014125.67125.67123.16125.18352,386
5/20/2014123.81126.89122.56125.58377,857
5/19/2014120.04124.50119.89124.42274,537
5/16/2014118.03120.81115.60120.68229,846
5/15/2014117.08117.86113.64117.21299,041
5/14/2014119.15119.68116.93117.55328,982
5/13/2014124.22124.50118.87119.07365,933
5/12/2014120.50126.61120.23124.32278,546
5/9/2014117.54120.77115.55120.22357,391
5/8/2014117.30120.12116.01118.03508,869
5/7/2014122.92123.01116.19117.30575,972
5/6/2014124.58126.50123.07123.16325,900
5/5/2014125.99128.11123.96125.78385,137
5/2/2014125.28128.29122.77126.80471,664
5/1/2014119.79126.51118.00124.83671,113
4/30/2014111.01121.25109.50119.63803,118
4/29/2014112.74121.77112.74118.48684,281
4/28/2014119.12120.03111.22112.78574,002
4/25/2014120.83121.86117.39118.54409,914
4/24/2014126.35126.41121.12121.79263,399
4/23/2014128.13128.22124.26125.17232,690
4/22/2014128.06129.83127.14128.04188,855
4/21/2014130.10130.35127.37128.19134,102
4/17/2014129.79131.38127.62129.68181,449
4/16/2014128.98131.01127.36129.78223,374
4/15/2014124.94129.10122.62128.38336,225
4/14/2014127.63128.61123.39124.86276,140
4/11/2014123.26125.85121.00122.98314,804
4/10/2014129.64131.04123.80124.55296,570
4/9/2014127.36130.97126.20130.04282,023
4/8/2014121.98130.12121.24127.28564,299
4/7/2014121.88123.63118.88121.75475,491
4/4/2014129.15129.22121.65121.94400,442
4/3/2014135.32135.56127.61127.84390,873
4/2/2014136.97136.98134.20135.03161,346
4/1/2014137.33138.18136.06136.57304,039
3/31/2014133.76137.98131.79137.00462,041
3/28/2014136.71138.27132.01132.28271,706
3/27/2014135.83138.38133.46136.90473,148
3/26/2014141.93141.93136.86136.86399,601
3/25/2014143.35145.76139.17141.16241,580
3/24/2014150.46150.47143.13143.40419,053
3/21/2014155.15157.25149.00150.48310,996
3/20/2014155.58157.91153.88154.55110,660
3/19/2014158.69158.69154.36155.69100,123
3/18/2014156.54160.17156.54158.68152,557
3/17/2014155.37158.39154.95156.66134,126
3/14/2014152.90156.61152.50154.72112,274
3/13/2014157.61157.94152.17153.88204,204
3/12/2014154.40156.89153.03155.75207,596
3/11/2014157.40159.42154.25155.12271,333
3/10/2014159.78159.78156.13157.63201,503
3/7/2014163.55164.74159.12159.65187,962
3/6/2014165.88166.23162.30162.95120,555
3/5/2014167.69167.69165.48166.12108,363
3/4/2014166.20170.34163.76168.22277,398
Trading Center