$149.67 -0.40 (%) The Ultimate Software Group Inc - NASDAQ

Dec. 19, 2014 | 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
12/18/2014147.41150.07146.16150.07283,527
12/17/2014140.47145.80138.64145.66367,758
12/16/2014141.48143.64140.14140.53339,283
12/15/2014144.11144.17141.12141.91292,818
12/12/2014143.62145.97143.09143.22271,902
12/11/2014145.88148.80145.00145.43198,446
12/10/2014148.98150.39144.67145.00241,555
12/9/2014145.12150.13143.46149.81276,674
12/8/2014150.28152.00145.68146.79317,870
12/5/2014150.40151.94149.76150.80286,046
12/4/2014150.48151.16148.48150.34269,723
12/3/2014149.20151.15147.36150.06262,701
12/2/2014147.18149.75147.16148.94256,423
12/1/2014146.70148.39145.14146.00214,239
11/28/2014147.59150.01145.99147.24122,498
11/26/2014147.64148.44146.05147.37294,878
11/25/2014150.21150.68146.34147.15365,264
11/24/2014150.79151.48148.80150.30268,455
11/21/2014153.11153.98149.41150.01197,901
11/20/2014148.35151.01147.19150.68129,846
11/19/2014152.38152.53147.19149.18262,245
11/18/2014152.87156.20150.61152.94277,948
11/17/2014154.32155.75151.73152.11271,371
11/14/2014153.87155.95152.66154.35272,188
11/13/2014153.04154.73151.75153.50205,156
11/12/2014153.10154.69152.65154.12160,338
11/11/2014153.49154.78152.68153.98384,994
11/10/2014154.32154.62151.70153.32385,979
11/7/2014152.14155.18152.14154.51357,513
11/6/2014149.61152.96149.61152.59242,393
11/5/2014151.36152.48148.88150.13284,103
11/4/2014149.75152.65148.73150.10255,765
11/3/2014150.31151.78148.33149.56416,080
10/31/2014148.49150.62146.51150.51348,728
10/30/2014142.59146.00140.60145.23356,835
10/29/2014146.29149.44139.03143.96686,151
10/28/2014141.75146.46140.52145.20578,046
10/27/2014140.51142.71138.93141.82259,513
10/24/2014138.00142.52137.62142.40206,980
10/23/2014137.16139.87136.58138.42233,924
10/22/2014139.01139.09135.24135.48138,828
10/21/2014136.51139.43134.43138.97177,180
10/20/2014133.66136.96133.22135.79207,000
10/17/2014136.33136.68133.42134.29433,354
10/16/2014127.99134.77126.76134.29381,760
10/15/2014126.76132.49125.74130.63359,958
10/14/2014129.66132.28128.20129.05246,647
10/13/2014127.71131.62125.89128.11350,450
10/10/2014131.46133.36127.88127.95325,562
10/9/2014136.00137.24132.02132.08319,748
10/8/2014133.90135.94132.03135.71318,955
10/7/2014136.65137.92134.35134.39257,090
10/6/2014141.34141.72136.97137.39278,137
10/3/2014138.32141.82137.06141.10226,763
10/2/2014135.01137.40133.39136.97290,953
10/1/2014141.27141.27135.02135.32397,115
9/30/2014143.26143.96141.37141.51284,033
9/29/2014140.80143.55140.48143.29244,212
9/26/2014140.41143.07139.74142.73248,630
9/25/2014143.53143.79139.42139.90311,343
9/24/2014142.33144.90142.21144.24316,048
9/23/2014142.55146.36141.09142.33397,342
9/22/2014147.29148.96140.70143.48410,192
9/19/2014148.00150.71146.59148.06527,210
9/18/2014146.37148.29145.69146.75228,029
9/17/2014146.74147.61145.43145.69242,109
9/16/2014145.81147.98144.70147.00313,198
9/15/2014148.28149.66144.30145.53286,336
9/12/2014149.13149.88146.42148.50232,047
9/11/2014147.26149.01147.26148.83241,851
9/10/2014146.11148.94145.33148.11243,055
9/9/2014149.60149.60146.04146.31308,727
9/8/2014148.07150.29147.79150.26228,359
9/5/2014146.41148.73144.48148.62186,861
9/4/2014147.78149.32146.08146.66218,731
9/3/2014148.11148.95146.39147.68227,792
9/2/2014147.68148.12146.25147.86327,582
8/29/2014144.81148.16144.81146.99234,847
8/28/2014145.25145.57142.88144.26313,351
8/27/2014149.13149.13145.86146.42195,139
8/26/2014145.96148.67145.06148.55231,668
8/25/2014147.08147.86144.80146.02251,073
8/22/2014145.66148.17143.87145.81270,673
8/21/2014144.18146.76142.60145.44369,146
8/20/2014144.56145.41142.99144.26322,405
8/19/2014145.10146.76144.27145.49264,810
8/18/2014144.30145.54143.14145.16305,290
8/15/2014145.36145.36140.77142.53784,197
8/14/2014146.59147.58142.68144.194,495,955
8/13/2014144.00147.88143.23146.11623,895
8/12/2014142.26145.71141.69144.481,121,349
8/11/2014134.19137.55132.90136.80221,796
8/8/2014132.86135.11132.10133.83259,053
8/7/2014132.27133.99131.41132.94129,256
8/6/2014130.53133.54129.94132.23129,426
8/5/2014131.50132.90129.22131.95134,717
8/4/2014131.08133.18128.96132.45267,262
8/1/2014135.14135.14129.57130.50361,615
7/31/2014141.18141.43133.27134.96650,816
7/30/2014135.88144.84135.88143.76373,777
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center