$166.13 -1.19 (%) The Ultimate Software Group Inc - NASDAQ

Jul. 6, 2015 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTI historical data

Date Open High Low Close Volume
7/2/2015167.75168.00164.60167.32212,832
7/1/2015165.57167.76165.13167.40333,777
6/30/2015165.47166.52163.42164.34220,203
6/29/2015166.50167.50163.58163.81394,698
6/26/2015169.17169.39165.94166.803,176,798
6/25/2015165.84168.51165.11168.38299,842
6/24/2015168.50168.88163.23165.54261,831
6/23/2015169.96170.43168.18168.99257,082
6/22/2015168.40170.01167.73169.96185,563
6/19/2015169.72169.72166.09167.05275,198
6/18/2015166.25169.64164.66169.44296,395
6/17/2015164.84166.84164.83165.41177,684
6/16/2015161.81165.31161.28164.10215,191
6/15/2015161.93163.50159.07162.32281,402
6/12/2015163.24164.44162.66163.29170,697
6/11/2015163.28164.82162.58163.57185,241
6/10/2015161.44164.00160.50163.09258,124
6/9/2015161.20162.26158.31161.28178,320
6/8/2015163.46164.53160.79161.57205,216
6/5/2015162.35164.25161.09163.56281,501
6/4/2015164.54164.98161.63162.13219,962
6/3/2015162.87166.20161.62165.53216,470
6/2/2015162.03163.53161.32162.03282,942
6/1/2015162.96164.35159.74162.92206,369
5/29/2015165.10166.19161.64161.79261,561
5/28/2015167.90169.02165.13165.31244,703
5/27/2015171.10171.39165.56167.92201,628
5/26/2015169.81170.47166.56168.15271,832
5/22/2015170.46171.53169.40170.82202,897
5/21/2015169.96171.87169.19171.01227,661
5/20/2015170.03170.55168.10170.36271,955
5/19/2015168.93170.00166.55168.33223,366
5/18/2015165.25169.06165.00168.58162,530
5/15/2015167.53167.99164.74166.05244,461
5/14/2015165.55168.00163.99167.49183,958
5/13/2015163.59165.38162.32164.84184,767
5/12/2015162.27163.53159.90162.61164,328
5/11/2015164.20166.40163.02163.15172,318
5/8/2015165.88166.79163.32163.99204,510
5/7/2015163.39165.53162.29163.32150,689
5/6/2015163.07164.40161.91163.03242,363
5/5/2015165.81166.70161.51163.28367,361
5/4/2015167.23168.80165.06166.12281,823
5/1/2015167.25170.32165.98167.17325,382
4/30/2015167.94170.16163.88166.22671,405
4/29/2015173.30174.00165.06169.82740,785
4/28/2015181.23182.12177.04178.88326,259
4/27/2015179.73180.77176.58180.25229,679
4/24/2015181.13182.12177.87178.31188,745
4/23/2015179.93181.61178.00180.54188,565
4/22/2015180.52181.54177.66180.61141,581
4/21/2015181.65182.35179.47180.43142,784
4/20/2015179.97181.84179.18179.89161,311
4/17/2015181.63181.77175.10179.13383,130
4/16/2015179.95183.25179.01182.78243,000
4/15/2015177.33180.85176.83179.94225,773
4/14/2015177.62178.02175.01177.09239,434
4/13/2015177.00178.71176.31177.57315,451
4/10/2015173.61176.84172.80176.71175,777
4/9/2015171.48173.91171.42173.00193,426
4/8/2015169.83172.01169.25171.97183,998
4/7/2015169.01171.40168.83169.41205,415
4/6/2015165.60169.62165.01169.39171,434
4/2/2015166.44168.51164.65166.41188,917
4/1/2015169.26169.26165.01167.02171,045
3/31/2015170.16171.00168.35169.96208,049
3/30/2015169.85172.43168.92171.29176,592
3/27/2015167.12169.70165.76169.08123,570
3/26/2015164.50167.80163.75167.05206,346
3/25/2015170.40170.40163.70164.59171,065
3/24/2015169.80171.97168.72169.29172,302
3/23/2015172.16172.61168.66169.93234,462
3/20/2015171.90174.12170.46172.53471,328
3/19/2015169.83171.47169.49170.95134,388
3/18/2015169.36171.57168.21170.14252,413
3/17/2015168.92170.70167.96170.11184,856
3/16/2015167.75169.99166.96169.75184,285
3/13/2015166.65168.18164.22167.13257,822
3/12/2015165.02166.96164.73166.72178,948
3/11/2015162.19164.99159.41164.66222,337
3/10/2015162.89164.34161.55161.78262,287
3/9/2015163.21165.06161.57164.62228,497
3/6/2015164.39165.57161.98162.60169,428
3/5/2015163.90166.32161.96165.80127,024
3/4/2015165.19166.06163.07164.08156,596
3/3/2015166.68167.27164.35165.73114,871
3/2/2015164.58167.56164.05167.39192,259
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!