$203.86 +3.95 (%) The Ultimate Software Group Inc - NASDAQ

May. 27, 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
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
3/1/2016173.48175.81172.02175.76312,898
2/29/2016171.00173.30170.31171.76427,479
2/26/2016168.70171.79166.22170.91294,573
2/25/2016165.94170.00164.36168.02192,938
2/24/2016162.36165.41160.26164.97294,685
2/23/2016164.64166.90160.50164.22406,765
2/22/2016164.95167.76164.00165.84468,259
2/19/2016158.51163.56157.04163.00474,373
2/18/2016165.37165.41158.71159.60336,582
2/17/2016162.58167.32159.43165.36356,748
2/16/2016161.21162.27155.86161.94490,616
2/12/2016158.14162.44156.06159.61676,693
2/11/2016149.37157.48148.26155.79529,422
2/10/2016154.76160.61151.71152.42480,026
2/9/2016155.84160.10150.29153.04715,595
2/8/2016164.44166.11153.86156.12903,931
2/5/2016182.00182.00165.22165.98808,571
2/4/2016184.33185.55178.94184.44510,313
2/3/2016188.78193.38177.10185.331,091,010
2/2/2016177.50181.41170.56172.52458,599
2/1/2016175.00179.22174.75178.78376,668
1/29/2016168.91175.69168.91175.63430,309
1/28/2016169.65169.75166.08167.98289,726
1/27/2016171.36174.15167.68168.52283,804
1/26/2016172.55173.00168.55172.20266,768
1/25/2016178.75179.52171.19172.06218,029
1/22/2016177.60180.59175.41179.53277,682
1/21/2016174.64178.57171.90174.63281,283
1/20/2016168.73176.00165.42174.56414,353
1/19/2016176.53176.53169.17171.38297,897
1/15/2016168.85174.63167.92174.16304,358
1/14/2016170.27175.80167.40174.43310,547
1/13/2016178.95179.76165.98170.06389,010
1/12/2016178.00181.77175.02177.92225,175
1/11/2016179.55180.24174.60176.50307,225
1/8/2016178.10180.51177.29178.06453,392
1/7/2016179.80183.40176.21176.48233,686
1/6/2016181.81184.62180.71183.39217,525
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center