$167.39 +2.75 (%) The Ultimate Software Group Inc - NASDAQ

Mar. 2, 2015 | 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
2/27/2015168.05169.95164.59164.65208,732
2/26/2015167.64169.73166.33169.04272,617
2/25/2015165.47167.58164.36167.34165,308
2/24/2015164.00169.13162.85165.47144,332
2/23/2015167.83167.94162.91164.09300,029
2/20/2015168.51169.26165.98168.88272,237
2/19/2015164.90169.41164.21168.25324,796
2/18/2015161.80165.84160.92165.62236,213
2/17/2015163.44163.44160.72162.68178,840
2/13/2015161.96163.99161.32163.76220,935
2/12/2015163.06163.06161.41162.17187,800
2/11/2015161.00162.54160.30161.95355,551
2/10/2015157.40161.26155.41160.92291,703
2/9/2015157.97158.42155.17155.87239,871
2/6/2015156.66158.82156.26158.47237,622
2/5/2015157.08159.01154.91157.20368,429
2/4/2015149.50158.04147.33155.93704,426
2/3/2015151.13154.70150.00152.96398,538
2/2/2015148.83151.12145.08150.65322,683
1/30/2015147.69149.08146.67148.01284,250
1/29/2015146.34148.72144.00148.57187,365
1/28/2015150.16150.22144.65145.74225,663
1/27/2015151.00151.44148.20148.82224,137
1/26/2015151.40153.81149.42152.77277,327
1/23/2015147.11151.77146.24151.49198,495
1/22/2015144.38146.94142.31146.77195,989
1/21/2015143.64145.48142.44143.05131,731
1/20/2015143.34145.78141.04143.78164,015
1/16/2015139.74143.70139.32143.34167,980
1/15/2015144.84146.27139.92140.21157,953
1/14/2015143.83146.09142.61144.64173,464
1/13/2015145.49149.47143.11145.30141,819
1/12/2015144.80145.67142.71144.73169,068
1/9/2015145.96146.98143.69144.6582,765
1/8/2015143.53147.60143.50146.12218,380
1/7/2015142.19143.51140.95141.91157,080
1/6/2015144.43145.58139.93141.41174,076
1/5/2015145.18147.69143.17144.22174,493
1/2/2015148.18150.20145.01146.63169,741
12/31/2014148.34149.23146.62146.82161,271
12/30/2014150.23151.67147.00147.51215,519
12/29/2014152.46152.47149.09151.12211,656
12/26/2014152.87153.75151.71152.62133,969
12/24/2014152.08154.18150.44152.80129,255
12/23/2014150.99152.00149.65151.51228,389
12/22/2014149.74150.49147.73149.99148,318
12/19/2014150.76152.68149.41149.67413,283
12/18/2014147.41150.07146.16150.07283,527
12/17/2014140.47145.80138.64145.66367,758
12/16/2014141.48143.64140.14140.53339,283
12/15/2014144.11144.17141.12141.91292,818
12/12/2014143.62145.97143.09143.22271,902
12/11/2014145.88148.80145.00145.43198,446
12/10/2014148.98150.39144.67145.00241,555
12/9/2014145.12150.13143.46149.81276,674
12/8/2014150.28152.00145.68146.79317,870
12/5/2014150.40151.94149.76150.80286,046
12/4/2014150.48151.16148.48150.34269,723
12/3/2014149.20151.15147.36150.06262,701
12/2/2014147.18149.75147.16148.94256,423
12/1/2014146.70148.39145.14146.00214,239
11/28/2014147.59150.01145.99147.24122,498
11/26/2014147.64148.44146.05147.37294,878
11/25/2014150.21150.68146.34147.15365,264
11/24/2014150.79151.48148.80150.30268,455
11/21/2014153.11153.98149.41150.01197,901
11/20/2014148.35151.01147.19150.68129,846
11/19/2014152.38152.53147.19149.18262,245
11/18/2014152.87156.20150.61152.94277,948
11/17/2014154.32155.75151.73152.11271,371
11/14/2014153.87155.95152.66154.35272,188
11/13/2014153.04154.73151.75153.50205,156
11/12/2014153.10154.69152.65154.12160,338
11/11/2014153.49154.78152.68153.98384,994
11/10/2014154.32154.62151.70153.32385,979
11/7/2014152.14155.18152.14154.51357,513
11/6/2014149.61152.96149.61152.59242,393
11/5/2014151.36152.48148.88150.13284,103
11/4/2014149.75152.65148.73150.10255,765
11/3/2014150.31151.78148.33149.56416,080
10/31/2014148.49150.62146.51150.51348,728
10/30/2014142.59146.00140.60145.23356,835
10/29/2014146.29149.44139.03143.96686,151
10/28/2014141.75146.46140.52145.20578,046
10/27/2014140.51142.71138.93141.82259,513
10/24/2014138.00142.52137.62142.40206,980
10/23/2014137.16139.87136.58138.42233,924
10/22/2014139.01139.09135.24135.48138,828
10/21/2014136.51139.43134.43138.97177,180
10/20/2014133.66136.96133.22135.79207,000
10/17/2014136.33136.68133.42134.29433,354
10/16/2014127.99134.77126.76134.29381,760
10/15/2014126.76132.49125.74130.63359,958
10/14/2014129.66132.28128.20129.05246,647
10/13/2014127.71131.62125.89128.11350,450
10/10/2014131.46133.36127.88127.95325,562
10/9/2014136.00137.24132.02132.08319,748
10/8/2014133.90135.94132.03135.71318,955
10/7/2014136.65137.92134.35134.39257,090
10/6/2014141.34141.72136.97137.39278,137
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center