$220.66 +5.65 (%) The Ultimate Software Group Inc - NASDAQ

Jul. 22, 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
7/22/2016216.10220.87213.54220.66119,793
7/21/2016219.10219.80213.95215.01101,284
7/20/2016217.44219.40216.18218.35127,700
7/19/2016215.71217.42215.18216.1889,988
7/18/2016216.37218.18213.78215.43195,946
7/15/2016216.99218.45215.63215.73149,285
7/14/2016217.52218.40213.38217.00211,518
7/13/2016219.78220.74216.34216.40173,726
7/12/2016219.59221.44217.20219.57180,903
7/11/2016217.53218.40216.20217.4783,830
7/8/2016216.33217.32214.91215.80180,100
7/7/2016215.00215.70214.01214.45116,974
7/6/2016210.47214.11210.02214.10177,621
7/5/2016212.82215.00210.25211.16241,797
7/1/2016210.00213.23209.35212.86180,154
6/30/2016207.27210.53206.14210.29238,272
6/29/2016202.48206.90201.09206.77231,369
6/28/2016196.56200.85196.56200.02239,404
6/27/2016195.14199.39192.66195.02371,797
6/24/2016200.40205.80198.05198.49424,014
6/23/2016211.06211.06208.81209.50438,348
6/22/2016212.85212.85208.29208.97191,624
6/21/2016210.99213.35210.13212.33297,831
6/20/2016207.45211.90207.16210.54255,265
6/17/2016205.87207.05203.00205.60314,580
6/16/2016203.78206.36203.00205.78169,508
6/15/2016202.42205.73201.77205.05162,030
6/14/2016202.27203.50200.88201.95218,508
6/13/2016203.23206.25201.93202.09129,949
6/10/2016206.28208.79204.68204.80146,778
6/9/2016208.01208.72207.30208.34130,501
6/8/2016207.77209.79207.00209.28120,854
6/7/2016208.40209.16207.41208.38165,748
6/6/2016208.97209.50207.54208.15136,867
6/3/2016209.57209.57206.56208.80140,172
6/2/2016206.65209.89205.70209.54259,887
6/1/2016203.79206.78202.93206.44252,172
5/31/2016204.42204.89201.67204.48271,996
5/27/2016199.42203.94199.28203.86186,831
5/26/2016198.19200.50198.19199.91139,162
5/25/2016199.99200.62196.33198.41258,297
5/24/2016196.44200.58195.66199.19173,632
5/23/2016196.77198.14193.50195.14103,645
5/20/2016196.40198.37193.00197.25212,253
5/19/2016191.31195.18189.90192.63109,554
5/18/2016191.17194.60187.40192.05251,814
5/17/2016195.32196.11190.68191.43173,742
5/16/2016192.90196.73192.37195.63180,590
5/13/2016192.89194.46189.31191.73150,315
5/12/2016194.39195.62189.38193.71180,106
5/11/2016194.02196.77192.70193.25253,097
5/10/2016192.12195.01189.22194.96198,813
5/9/2016188.48192.74187.80191.55210,110
5/6/2016190.56191.00185.64188.97272,897
5/5/2016192.51195.38190.69191.09174,420
5/4/2016192.68195.23190.24191.67205,925
5/3/2016196.31197.57192.77193.43203,813
5/2/2016196.67198.93196.50197.64296,171
4/29/2016193.79197.75192.57196.59196,106
4/28/2016200.83200.83193.01194.04311,918
4/27/2016200.00209.71190.49201.96827,130
4/26/2016197.10199.69195.97197.97388,716
4/25/2016196.48197.44194.73196.44230,013
4/22/2016195.95198.33194.49196.22286,969
4/21/2016195.80199.65195.80196.73216,382
4/20/2016197.55197.55194.71195.01214,063
4/19/2016195.75197.72191.44197.00352,422
4/18/2016189.27195.99189.27194.27184,011
4/15/2016188.46190.51187.68190.34241,059
4/14/2016188.04189.14187.06188.42203,138
4/13/2016186.34189.99184.29188.65279,758
4/12/2016186.60187.28183.30184.99246,672
4/11/2016191.70192.50186.38186.82265,038
4/8/2016194.47194.52190.38191.10201,063
4/7/2016193.73194.75192.07192.82161,676
4/6/2016191.20195.00190.50194.83160,039
4/5/2016193.33193.74190.62191.43195,319
4/4/2016196.22197.19194.59195.12203,211
4/1/2016191.83197.13187.15196.67291,833
3/31/2016190.11194.70188.56193.50307,129
3/30/2016189.09191.44188.45190.12246,200
3/29/2016181.54188.72181.54188.54256,806
3/28/2016179.94183.04176.80182.42325,790
3/24/2016175.00179.39174.36179.31159,287
3/23/2016178.75179.07174.99175.43224,558
3/22/2016179.44181.25178.79179.20147,416
3/21/2016179.57181.60178.66180.78196,515
3/18/2016178.00180.60176.41179.52320,613
3/17/2016178.86179.88177.81178.87192,556
3/16/2016176.98179.87175.90179.29183,641
3/15/2016177.90180.00176.02178.08255,745
3/14/2016177.04180.15174.01179.22251,656
3/11/2016174.59178.75173.85177.86242,645
3/10/2016174.64176.37171.16172.94204,643
3/9/2016173.24175.52170.03173.91212,910
3/8/2016177.19177.19171.84172.42297,692
3/7/2016179.13180.42176.48178.70233,374
3/4/2016179.88180.92177.37180.13571,913
3/3/2016177.10180.31176.16180.16262,332
3/2/2016175.73176.88173.50176.88227,047
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center