$171.01 0.00 (%) The Ultimate Software Group Inc - NASDAQ

May. 21, 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
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
2/9/2015157.97158.42155.17155.87239,871
2/6/2015156.66158.82156.26158.47237,622
2/5/2015157.08159.01154.91157.20368,429
2/4/2015149.50158.04147.33155.93704,426
2/3/2015151.13154.70150.00152.96398,538
2/2/2015148.83151.12145.08150.65322,683
1/30/2015147.69149.08146.67148.01284,250
1/29/2015146.34148.72144.00148.57187,365
1/28/2015150.16150.22144.65145.74225,663
1/27/2015151.00151.44148.20148.82224,137
1/26/2015151.40153.81149.42152.77277,327
1/23/2015147.11151.77146.24151.49198,495
1/22/2015144.38146.94142.31146.77195,989
1/21/2015143.64145.48142.44143.05131,731
1/20/2015143.34145.78141.04143.78164,015
1/16/2015139.74143.70139.32143.34167,980
1/15/2015144.84146.27139.92140.21157,953
1/14/2015143.83146.09142.61144.64173,464
1/13/2015145.49149.47143.11145.30141,819
1/12/2015144.80145.67142.71144.73169,068
1/9/2015145.96146.98143.69144.6582,765
1/8/2015143.53147.60143.50146.12218,380
1/7/2015142.19143.51140.95141.91157,080
1/6/2015144.43145.58139.93141.41174,076
1/5/2015145.18147.69143.17144.22174,493
1/2/2015148.18150.20145.01146.63169,741
12/31/2014148.34149.23146.62146.82161,271
12/30/2014150.23151.67147.00147.51215,519
12/29/2014152.46152.47149.09151.12211,656
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center