ULTI

The Ultimate Software Group, Inc. Historical Stock Prices

$166.12
*  
1.05
0.63%
Get ULTI Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ULTI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ULTI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  167.23  168.795  165.06  166.12 281,481
05/01/2015 167.25 170.32 165.98 167.17 325,382
04/30/2015 167.94 170.16 163.88 166.22 671,405
04/29/2015 173.3 174 165.06 169.82 740,785
04/28/2015 181.23 182.12 177.04 178.88 326,159
04/27/2015 179.73 180.77 176.58 180.25 229,679
04/24/2015 181.13 182.115 177.87 178.31 188,745
04/23/2015 179.93 181.61 178 180.54 188,565
04/22/2015 180.52 181.54 177.66 180.61 141,581
04/21/2015 181.65 182.35 179.47 180.43 142,784
04/20/2015 179.97 181.84 179.18 179.89 161,311
04/17/2015 181.63 181.77 175.1 179.13 383,130
04/16/2015 179.95 183.25 179.01 182.78 242,934
04/15/2015 177.33 180.85 176.83 179.94 225,773
04/14/2015 177.62 178.02 175.01 177.09 239,434
04/13/2015 177 178.71 176.31 177.57 315,451
04/10/2015 173.61 176.84 172.8 176.71 175,777
04/09/2015 171.48 173.91 171.42 173 193,426
04/08/2015 169.83 172.01 169.25 171.965 183,998
04/07/2015 169.01 171.4 168.83 169.41 205,415
04/06/2015 165.6 169.62 165.01 169.39 171,434
04/02/2015 166.44 168.51 164.65 166.41 188,917
04/01/2015 169.26 169.26 165.0125 167.02 171,045
03/31/2015 170.16 171 168.35 169.955 208,049
03/30/2015 169.85 172.43 168.92 171.29 176,592
03/27/2015 167.12 169.7 165.76 169.08 123,570
03/26/2015 164.5 167.8 163.75 167.05 206,346
03/25/2015 170.4 170.4 163.7 164.59 171,065
03/24/2015 169.8 171.97 168.72 169.29 171,156
03/23/2015 172.16 172.6144 168.66 169.93 234,462
03/20/2015 171.9 174.12 170.46 172.53 471,199
03/19/2015 169.83 171.47 169.49 170.95 133,246
03/18/2015 169.36 171.57 168.21 170.14 252,413
03/17/2015 168.92 170.7 167.96 170.11 184,856
03/16/2015 167.75 169.99 166.9601 169.745 184,285
03/13/2015 166.65 168.18 164.2201 167.13 257,822
03/12/2015 165.02 166.96 164.73 166.72 178,948
03/11/2015 162.19 164.99 159.41 164.66 222,246
03/10/2015 162.89 164.34 161.55 161.78 262,287
03/09/2015 163.21 165.06 161.57 164.62 228,497
03/06/2015 164.39 165.57 161.98 162.6 169,428
03/05/2015 163.9 166.3156 161.96 165.8 127,024
03/04/2015 165.19 166.06 163.07 164.08 156,596
03/03/2015 166.68 167.27 164.35 165.73 114,871
03/02/2015 164.58 167.56 164.05 167.39 192,259
02/27/2015 168.05 169.9475 164.59 164.645 208,732
02/26/2015 167.64 169.73 166.33 169.04 272,617
02/25/2015 165.47 167.58 164.36 167.34 165,308
02/24/2015 164 169.13 162.845 165.47 144,332
02/23/2015 167.83 167.94 162.91 164.09 300,029
02/20/2015 168.51 169.26 165.98 168.88 272,237
02/19/2015 164.9 169.41 164.2103 168.245 324,796
02/18/2015 161.8 165.835 160.92 165.62 236,213
02/17/2015 163.44 163.44 160.72 162.675 178,840
02/13/2015 161.96 163.99 161.315 163.76 220,935
02/12/2015 163.06 163.06 161.41 162.165 187,800
02/11/2015 161 162.54 160.3 161.95 355,551
02/10/2015 157.4 161.26 155.41 160.92 291,703
02/09/2015 157.97 158.42 155.17 155.87 239,771
02/06/2015 156.66 158.82 156.26 158.47 237,622
02/05/2015 157.08 159.01 154.905 157.195 368,429
02/04/2015 149.5 158.04 147.33 155.925 704,426
02/03/2015 151.13 154.7 150 152.96 398,538
02/02/2015 148.83 151.12 145.08 150.645 322,683
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?