$176.19 -2.71 (%) The Ultimate Software Group Inc - NASDAQ

Aug. 31, 2015 | 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
8/31/2015178.62179.41175.84176.19194,657
8/28/2015178.36180.22177.22178.90189,892
8/27/2015175.75180.43175.13179.41292,779
8/26/2015175.10175.89170.94174.64321,640
8/25/2015178.73178.85170.71170.84270,684
8/24/2015174.73179.41167.45172.07448,215
8/21/2015183.19185.52180.03180.46413,481
8/20/2015187.79189.18184.24184.60210,379
8/19/2015190.73192.64188.96189.98163,824
8/18/2015194.40194.40190.00191.39373,474
8/17/2015190.62195.18189.96194.44201,277
8/14/2015188.71192.19187.71191.18195,778
8/13/2015191.53193.36187.94188.86420,356
8/12/2015187.71193.00185.08191.59369,516
8/11/2015186.11189.98185.16189.00360,306
8/10/2015185.75190.52185.04188.88200,425
8/7/2015183.51185.32181.65185.22242,397
8/6/2015186.96187.15180.04183.19236,303
8/5/2015183.23187.79181.69186.64215,101
8/4/2015182.63183.18180.64182.07206,610
8/3/2015183.99184.95180.27182.87304,410
7/31/2015184.63186.05183.43184.21282,291
7/30/2015180.76185.00179.74184.64376,854
7/29/2015177.80184.91171.00183.05774,426
7/28/2015171.32176.82167.75176.29396,071
7/27/2015172.04172.31170.15170.80178,067
7/24/2015173.97176.01171.11172.81182,144
7/23/2015174.78176.31172.85173.85250,427
7/22/2015172.38175.57172.37174.21193,339
7/21/2015174.14174.76170.95173.79190,636
7/20/2015172.00174.89170.12174.33278,100
7/17/2015169.55171.81168.50171.65285,961
7/16/2015166.67169.04165.16169.00288,496
7/15/2015167.71168.96164.80165.08210,219
7/14/2015166.52168.70166.52167.86212,276
7/13/2015168.23169.41167.00167.68218,325
7/10/2015167.92167.92165.17167.20174,679
7/9/2015166.57168.15163.02165.88259,981
7/8/2015164.75167.39163.17164.38286,603
7/7/2015165.53166.54162.01166.16263,616
7/6/2015165.55168.30164.34165.81262,841
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
  • Showing 1-100 of 1,259 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!