The Ultimate Software Group Inc $143.75

down -4.31


22/9/2014 10:42 AM  |  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
9/19/2014148.00150.71146.59148.06527,210
9/18/2014146.37148.29145.69146.75228,029
9/17/2014146.74147.61145.43145.69242,109
9/16/2014145.81147.98144.70147.00313,198
9/15/2014148.28149.66144.30145.53286,336
9/12/2014149.13149.88146.42148.50232,047
9/11/2014147.26149.01147.26148.83241,851
9/10/2014146.11148.94145.33148.11243,055
9/9/2014149.60149.60146.04146.31308,727
9/8/2014148.07150.29147.79150.26228,359
9/5/2014146.41148.73144.48148.62186,861
9/4/2014147.78149.32146.08146.66218,731
9/3/2014148.11148.95146.39147.68227,792
9/2/2014147.68148.12146.25147.86327,582
8/29/2014144.81148.16144.81146.99234,847
8/28/2014145.25145.57142.88144.26313,351
8/27/2014149.13149.13145.86146.42195,139
8/26/2014145.96148.67145.06148.55231,668
8/25/2014147.08147.86144.80146.02251,073
8/22/2014145.66148.17143.87145.81270,673
8/21/2014144.18146.76142.60145.44369,146
8/20/2014144.56145.41142.99144.26322,405
8/19/2014145.10146.76144.27145.49264,810
8/18/2014144.30145.54143.14145.16305,290
8/15/2014145.36145.36140.77142.53784,197
8/14/2014146.59147.58142.68144.194,495,955
8/13/2014144.00147.88143.23146.11623,895
8/12/2014142.26145.71141.69144.481,121,349
8/11/2014134.19137.55132.90136.80221,796
8/8/2014132.86135.11132.10133.83259,053
8/7/2014132.27133.99131.41132.94129,256
8/6/2014130.53133.54129.94132.23129,426
8/5/2014131.50132.90129.22131.95134,717
8/4/2014131.08133.18128.96132.45267,262
8/1/2014135.14135.14129.57130.50361,615
7/31/2014141.18141.43133.27134.96650,816
7/30/2014135.88144.84135.88143.76373,777
7/29/2014130.62135.50129.06133.84335,119
7/28/2014132.48133.01129.51130.92175,983
7/25/2014130.75132.27130.27132.03169,203
7/24/2014130.50132.81130.31132.20142,504
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
Trading Center