ULTIMATE SOFTWARE GROUP $111.36

down -0.54


24/5/2013 05:24 PM  |  NASDAQ : ULTI  |  Industries : Information / Software Publishers
Type:

ULTI historical data

Date Open High Low Close Volume
5/24/2013 111.39 111.39 110.13 111.36 979
5/23/2013 112.77 112.77 110.30 111.90 1001
5/22/2013 114.96 116.44 110.86 111.65 1272
5/21/2013 115.14 115.60 113.94 114.30 1148
5/20/2013 115.12 115.98 114.67 114.80 1205
5/17/2013 115.77 116.41 114.06 115.79 1497
5/16/2013 115.10 116.67 115.10 115.60 1211
5/15/2013 113.89 115.60 113.54 114.75 1705
5/14/2013 110.96 115.43 110.96 114.52 3194
5/13/2013 111.41 112.17 111.12 111.15 1088
5/10/2013 109.42 112.88 109.42 112.00 1501
5/9/2013 109.51 110.00 108.69 109.24 1678
5/8/2013 109.40 110.27 109.23 109.95 1480
5/7/2013 110.19 110.33 108.79 109.93 2001
5/6/2013 110.73 110.95 109.72 109.94 1120
5/3/2013 108.84 111.61 107.87 110.81 2432
5/2/2013 108.18 110.15 107.70 108.03 6367
5/1/2013 103.90 113.35 100.81 108.61 10276
4/30/2013 96.25 97.27 94.78 96.59 4677
4/29/2013 94.95 96.43 94.35 96.08 1140
4/26/2013 93.16 95.05 92.85 94.63 1835
4/25/2013 92.80 95.34 92.75 93.61 1571
4/24/2013 92.07 93.30 91.59 92.65 1732
4/23/2013 93.43 94.18 91.66 92.66 2930
4/22/2013 93.34 93.84 92.15 92.84 2873
4/19/2013 94.40 95.95 93.48 93.55 1959
4/18/2013 97.20 97.22 94.04 94.42 1586
4/17/2013 97.20 97.38 96.34 96.79 1438
4/16/2013 96.26 97.75 95.75 97.65 1101
4/15/2013 97.61 98.48 95.04 95.45 1150
4/12/2013 98.35 98.58 96.71 98.09 1338
4/11/2013 99.52 100.09 98.22 98.66 1295
4/10/2013 97.75 100.48 97.61 99.72 1447
4/9/2013 99.16 99.16 97.13 97.20 1321
4/8/2013 97.88 99.04 97.26 98.91 1719
4/5/2013 99.01 99.15 96.31 97.50 2508
4/4/2013 100.38 100.71 99.64 100.39 1680
4/3/2013 102.14 102.43 100.22 100.38 826
4/2/2013 103.00 103.25 101.56 101.89 878
4/1/2013 103.67 104.73 102.31 102.64 1993
3/28/2013 103.14 104.65 102.25 104.16 1986
3/27/2013 105.05 105.05 100.28 102.97 1434
3/26/2013 102.22 102.65 101.13 101.74 1737
3/25/2013 102.08 102.34 100.25 102.05 2201
3/22/2013 103.13 103.13 101.50 101.79 1365
3/21/2013 102.05 102.94 101.14 102.40 2220
3/20/2013 101.07 102.90 100.43 102.60 1770
3/19/2013 101.50 102.00 99.65 100.51 1942
3/18/2013 100.79 102.51 100.18 101.57 1310
3/15/2013 102.38 102.93 101.15 101.96 1738
3/14/2013 101.86 103.14 100.36 102.38 1108
3/13/2013 101.98 102.97 101.66 101.85 1296
3/12/2013 100.85 102.03 99.84 101.79 1258
3/11/2013 101.21 101.60 100.63 101.04 660
3/8/2013 101.24 101.99 100.10 101.77 1101
3/7/2013 100.87 100.87 99.63 100.59 930
3/6/2013 100.13 101.44 100.11 100.67 1397
3/5/2013 100.76 101.00 99.51 100.68 1785
3/4/2013 98.44 100.54 97.81 99.98 3504
3/1/2013 97.78 99.88 97.50 98.75 1994
2/28/2013 98.45 99.32 97.49 98.27 1958
2/27/2013 97.08 99.33 97.00 98.27 1404
2/26/2013 97.57 98.53 96.46 97.08 1669
2/25/2013 96.97 98.01 96.75 97.08 2560
2/22/2013 96.00 96.97 95.57 96.82 1110
2/21/2013 95.87 96.68 94.72 95.71 2664
2/20/2013 95.80 96.69 95.63 96.09 2442
2/19/2013 96.14 96.40 94.71 95.88 1808
2/15/2013 96.50 97.29 95.84 95.99 1980
2/14/2013 94.85 96.06 94.44 95.90 983
2/13/2013 95.07 95.33 94.68 95.27 1372
2/12/2013 95.22 95.75 94.54 94.69 877
2/11/2013 94.96 95.35 94.15 95.11 1293
2/8/2013 94.52 96.08 94.52 95.28 1670
2/7/2013 94.42 94.67 93.26 94.40 3423
2/6/2013 97.50 97.81 92.14 94.58 7635
2/5/2013 99.91 100.72 98.69 99.84 4093
2/4/2013 100.53 101.41 99.23 99.75 2676
2/1/2013 101.53 102.24 101.00 101.49 2589
1/31/2013 101.24 102.10 100.55 101.54 2708
1/30/2013 100.54 102.76 99.90 101.68 3489
1/29/2013 99.66 101.11 98.40 101.00 3228
1/28/2013 98.16 99.95 97.61 98.82 1751
1/25/2013 96.43 98.23 96.43 98.16 1944
1/24/2013 94.38 96.60 94.06 96.35 3539
1/23/2013 94.73 95.81 94.05 94.76 2115
1/22/2013 94.91 95.22 93.92 94.55 1964
1/18/2013 96.18 96.21 93.84 95.20 3731
1/17/2013 97.00 97.50 96.45 97.06 2468
1/16/2013 97.56 98.42 96.57 96.81 1209
1/15/2013 99.46 99.91 97.67 97.82 1945
1/14/2013 99.61 100.46 99.53 100.28 1014
1/11/2013 99.91 100.48 99.50 99.81 792
1/10/2013 99.00 100.00 98.17 99.70 3123
1/9/2013 95.57 99.41 95.57 98.47 3908
1/8/2013 95.77 96.64 95.01 95.18 2263
1/7/2013 95.41 96.71 94.52 96.14 1498
1/4/2013 96.50 97.12 95.36 96.36 862
1/3/2013 98.83 98.97 95.70 96.00 867
1/2/2013 96.57 99.09 95.74 99.09 2744
Marketplace
Trading Center