$204.39 -1.09 (%) The Ultimate Software Group Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTI historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center