$152.42 -0.62 (%) The Ultimate Software Group Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTI historical data

Date Open High Low Close Volume
2/9/2016155.84160.10150.29153.04715,595
2/8/2016164.44166.11153.86156.12903,931
2/5/2016182.00182.00165.22165.98808,571
2/4/2016184.33185.55178.94184.44510,313
2/3/2016188.78193.38177.10185.331,091,010
2/2/2016177.50181.41170.56172.52458,599
2/1/2016175.00179.22174.75178.78376,668
1/29/2016168.91175.69168.91175.63430,309
1/28/2016169.65169.75166.08167.98289,726
1/27/2016171.36174.15167.68168.52283,804
1/26/2016172.55173.00168.55172.20266,768
1/25/2016178.75179.52171.19172.06218,029
1/22/2016177.60180.59175.41179.53277,682
1/21/2016174.64178.57171.90174.63281,283
1/20/2016168.73176.00165.42174.56414,353
1/19/2016176.53176.53169.17171.38297,897
1/15/2016168.85174.63167.92174.16304,358
1/14/2016170.27175.80167.40174.43310,547
1/13/2016178.95179.76165.98170.06389,010
1/12/2016178.00181.77175.02177.92225,175
1/11/2016179.55180.24174.60176.50307,225
1/8/2016178.10180.51177.29178.06453,392
1/7/2016179.80183.40176.21176.48233,686
1/6/2016181.81184.62180.71183.39217,525
1/5/2016188.73190.23184.45185.19305,327
1/4/2016192.24192.24186.50188.34303,467
12/31/2015197.86198.99195.18195.51177,453
12/30/2015196.46199.69196.42198.27202,930
12/29/2015195.33197.26194.56196.44135,102
12/28/2015193.47194.95192.90194.43137,187
12/24/2015193.02195.47193.02194.09159,752
12/23/2015196.81198.43192.52193.02182,078
12/22/2015196.06196.93193.12195.69218,595
12/21/2015197.36199.11193.10195.40131,942
12/18/2015198.58199.12195.62196.42340,460
12/17/2015200.50202.34198.28198.28269,354
12/16/2015196.37200.39194.94200.10343,517
12/15/2015192.52195.81191.19195.17254,310
12/14/2015189.77192.42189.51191.19236,742
12/11/2015190.94192.82188.93189.93242,430
12/10/2015189.40193.63188.93192.70235,295
12/9/2015193.81195.32188.06188.99186,813
12/8/2015190.86195.43190.10194.65218,091
12/7/2015193.39193.39191.54192.88202,995
12/4/2015192.70195.05191.80193.96231,719
12/3/2015197.99198.33190.29192.73257,694
12/2/2015197.84199.80196.47197.22245,473
12/1/2015198.30198.56196.66197.36333,586
11/30/2015198.42198.60196.13197.50361,814
11/27/2015198.52198.52196.49198.00135,585
11/25/2015197.27199.12196.62198.18270,851
11/24/2015198.19200.59196.62197.74207,086
11/23/2015202.47203.50199.12199.52191,174
11/20/2015204.63205.41201.73202.52214,002
11/19/2015202.95206.61202.51204.79277,752
11/18/2015199.90203.22196.79202.25385,316
11/17/2015200.72201.81198.63198.96265,667
11/16/2015199.82201.67199.59199.95194,819
11/13/2015204.27204.27199.81199.83236,329
11/12/2015204.12206.73203.00204.64214,391
11/11/2015206.39208.16204.74205.07155,453
11/10/2015204.99206.36202.33205.72337,210
11/9/2015209.98216.27206.75208.15153,831
11/6/2015204.39211.09204.28210.94274,798
11/5/2015205.48207.36202.08203.94187,518
11/4/2015205.56206.72204.50205.62147,646
11/3/2015205.09206.98203.30204.44141,392
11/2/2015205.31207.08203.96205.09233,412
10/30/2015205.56208.70203.17204.35244,509
10/29/2015202.61205.31199.66204.63380,509
10/28/2015196.99209.60194.00202.821,112,382
10/27/2015193.47195.19188.11189.38440,554
10/26/2015195.44198.11192.89194.22310,744
10/23/2015192.49195.86190.78195.31285,191
10/22/2015185.77190.80182.00190.27329,088
10/21/2015188.96188.96183.61184.32247,414
10/20/2015191.04191.20186.32188.07169,758
10/19/2015191.25193.54187.04190.95227,267
10/16/2015190.99194.24190.80192.31379,678
10/15/2015184.78191.49184.03191.28212,264
10/14/2015185.98187.78183.59184.05234,186
10/13/2015187.05189.57185.43186.24211,050
10/12/2015187.34189.07186.17187.66371,762
10/9/2015192.13193.96187.20188.19371,059
10/8/2015192.40194.14189.38191.28232,838
10/7/2015187.03192.44184.33192.20344,904
10/6/2015186.88187.79182.81186.19195,467
10/5/2015183.82187.90182.99186.89177,479
10/2/2015177.49182.62174.50182.56187,926
10/1/2015179.61181.00174.78180.48273,742
9/30/2015179.74180.69176.12179.01301,389
9/29/2015177.44179.12175.37177.49243,215
9/28/2015182.57184.61175.45177.35149,193
9/25/2015185.00186.46181.94183.50248,769
9/24/2015185.01185.51180.96183.51267,765
9/23/2015184.59187.91183.80186.02150,638
9/22/2015183.21187.68181.37184.10121,452
9/21/2015184.61189.21183.93185.40176,790
9/18/2015180.46186.50180.46183.68248,482
9/17/2015185.32186.74181.55183.55207,684
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center