$190.40 -3.12 (%) The Ultimate Software Group Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTI historical data

Date Open High Low Close Volume
12/9/2016193.65194.18188.73190.40423,556
12/8/2016196.02196.89193.23193.52224,258
12/7/2016196.15197.30193.07195.77201,224
12/6/2016193.21196.35192.00195.40407,247
12/5/2016192.63195.09190.22192.96423,088
12/2/2016192.58193.40187.68191.40659,200
12/1/2016205.05209.69194.22195.40747,588
11/30/2016209.77210.00204.57204.93307,352
11/29/2016208.75210.44208.13208.51336,711
11/28/2016210.94212.08209.78210.41222,631
11/25/2016209.70211.96209.29211.3068,276
11/23/2016209.81209.98207.24209.10234,084
11/22/2016211.78212.01208.83210.17233,816
11/21/2016210.00212.97209.17211.19242,831
11/18/2016210.50212.92209.60209.81324,104
11/17/2016205.31211.49205.31210.81227,903
11/16/2016199.61206.52195.98205.88506,694
11/15/2016191.66200.91190.81200.11557,311
11/14/2016199.34199.39189.25190.92637,234
11/11/2016197.10201.44195.65198.60435,073
11/10/2016201.95204.41193.46196.96609,895
11/9/2016203.36204.89199.94201.09395,484
11/8/2016204.10215.20201.91207.14794,290
11/7/2016213.00218.25210.57216.00515,843
11/4/2016208.91212.56208.53210.59239,745
11/3/2016210.20213.22208.13210.03276,972
11/2/2016211.95211.95201.39210.54779,555
11/1/2016211.19217.81210.69215.26986,727
10/31/2016210.52211.54208.35210.99305,084
10/28/2016206.20209.99206.20208.53230,937
10/27/2016210.85211.30204.80206.51199,865
10/26/2016210.17212.18208.45208.74135,758
10/25/2016209.79210.78205.58210.63222,132
10/24/2016210.00210.92208.80209.91122,286
10/21/2016202.56208.87202.06208.43159,279
10/20/2016203.24204.70201.61202.54112,909
10/19/2016204.22205.46203.21203.75118,235
10/18/2016203.00206.54203.00204.05100,394
10/17/2016205.28205.36202.89203.14138,374
10/14/2016204.57206.34203.00204.59139,007
10/13/2016201.78204.45198.99204.03152,913
10/12/2016201.92204.18200.61203.78132,796
10/11/2016206.16206.88200.11202.22190,042
10/10/2016205.71208.47205.51207.25107,359
10/7/2016206.10206.10201.48203.67139,001
10/6/2016206.50207.30204.39206.37154,100
10/5/2016203.99207.38203.36206.00199,066
10/4/2016205.00206.95203.64204.13130,649
10/3/2016204.70207.78202.47204.03146,778
9/30/2016204.58205.44202.72204.39233,405
9/29/2016210.10214.97205.47205.48186,287
9/28/2016209.97210.71207.56210.48116,096
9/27/2016207.38210.64207.07209.33128,385
9/26/2016208.86209.98207.20208.10116,707
9/23/2016208.92209.94207.08209.53139,429
9/22/2016206.00208.96205.25208.12136,018
9/21/2016205.38205.94203.53205.50149,619
9/20/2016206.57207.10203.24203.93135,218
9/19/2016205.90206.84204.21204.37136,839
9/16/2016205.44206.75204.48204.53277,842
9/15/2016203.38206.84201.87206.23254,720
9/14/2016203.41205.82202.78203.86109,748
9/13/2016205.05205.61201.52203.53193,905
9/12/2016204.24206.52203.96206.32131,193
9/9/2016207.94208.94204.92205.08206,047
9/8/2016211.91212.81209.37209.73135,080
9/7/2016212.67214.10212.36213.17123,702
9/6/2016214.00214.09211.36212.29207,186
9/2/2016211.39213.50210.56213.21109,271
9/1/2016207.94210.96206.90210.63199,759
8/31/2016211.49213.32208.72208.94123,458
8/30/2016212.00212.26209.87211.21129,986
8/29/2016212.24213.87211.10211.96121,348
8/26/2016211.29213.16209.33211.32220,609
8/25/2016208.50213.03207.17211.77214,132
8/24/2016207.80210.48207.80208.65196,751
8/23/2016207.98209.95206.79208.76220,294
8/22/2016206.89207.47205.05207.2888,597
8/19/2016206.65207.72205.39207.08119,733
8/18/2016206.08207.50204.82206.70136,964
8/17/2016213.33213.33200.50206.35742,655
8/16/2016214.08215.46212.33212.94123,515
8/15/2016215.02215.92213.92214.69134,443
8/12/2016213.88215.09210.35214.80159,161
8/11/2016212.00215.02211.49214.64224,691
8/10/2016209.78211.45208.37211.39130,930
8/9/2016210.33211.93209.41210.34204,317
8/8/2016211.29212.31209.26210.61132,085
8/5/2016208.96212.76206.55211.98182,731
8/4/2016210.43210.43207.31208.17189,024
8/3/2016206.82210.59200.19210.29293,210
8/2/2016211.18211.22207.47207.94264,670
8/1/2016209.96211.33208.54210.75236,194
7/29/2016209.63210.52206.19209.10290,994
7/28/2016209.35212.43203.52210.67823,019
7/27/2016219.82222.80205.01219.841,011,316
7/26/2016221.94224.07221.20221.83268,050
7/25/2016221.54223.33219.35222.79264,074
7/22/2016216.10220.87213.54220.66119,793
7/21/2016219.10219.80213.95215.01101,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center