$211.32 -0.45 (%) The Ultimate Software Group Inc - NASDAQ

Aug. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center