ULTI

The Ultimate Software Group, Inc. Historical Stock Prices

$146.99
*  
2.73
1.89%
Get ULTI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ULTI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  144.81  148.16  144.81  146.99 234,847
08/28/2014 145.25 145.57 142.88 144.26 313,351
08/27/2014 149.13 149.13 145.86 146.42 195,139
08/26/2014 145.96 148.67 145.06 148.55 231,668
08/25/2014 147.08 147.86 144.8 146.02 251,073
08/22/2014 145.66 148.17 143.87 145.81 270,673
08/21/2014 144.18 146.76 142.6 145.44 369,146
08/20/2014 144.56 145.41 142.99 144.26 322,405
08/19/2014 145.1 146.76 144.27 145.49 264,810
08/18/2014 144.3 145.535 143.14 145.16 305,290
08/15/2014 145.36 145.36 140.77 142.53 784,197
08/14/2014 146.59 147.576 142.68 144.19 4,495,955
08/13/2014 144 147.88 143.23 146.11 623,895
08/12/2014 142.26 145.71 141.685 144.48 1,121,349
08/11/2014 134.19 137.55 132.9 136.8 221,796
08/08/2014 132.86 135.11 132.1 133.83 259,053
08/07/2014 132.27 133.99 131.41 132.94 129,256
08/06/2014 130.53 133.54 129.9386 132.23 129,426
08/05/2014 131.5 132.9 129.2181 131.95 134,717
08/04/2014 131.08 133.18 128.9636 132.45 267,262
08/01/2014 135.14 135.14 129.57 130.5 360,577
07/31/2014 141.18 141.43 133.27 134.96 650,816
07/30/2014 135.88 144.8415 135.88 143.76 373,777
07/29/2014 130.62 135.5 129.06 133.835 335,119
07/28/2014 132.48 133.01 129.51 130.92 174,865
07/25/2014 130.75 132.27 130.27 132.03 169,203
07/24/2014 130.5 132.81 130.31 132.2 137,904
07/23/2014 130.49 130.8 128.86 130.18 225,566
07/22/2014 128.72 131.5 128.25 130.2 199,116
07/21/2014 127.97 128.75 125.69 127.79 138,867
07/18/2014 126.03 128.98 125.68 128.6 207,657
07/17/2014 128.33 129.36 125.68 126.21 194,847
07/16/2014 131.94 131.94 128.6 129.24 255,533
07/15/2014 132 132.7699 128.88 130.97 234,882
07/14/2014 133.81 134.59 131.84 132.36 183,651
07/11/2014 130.95 133.2 130.6 131.99 193,956
07/10/2014 128.9 132.51 126.68 131.23 316,004
07/09/2014 131.56 134.31 130.72 131.46 344,703
07/08/2014 137.72 137.72 129.33 130.74 473,816
07/07/2014 141.51 141.51 137.83 138 241,534
07/03/2014 141.63 142.6 140.22 142.11 149,730
07/02/2014 143.3 143.485 140.44 141.21 298,122
07/01/2014 138.52 144.76 138.34 143.41 305,816
06/30/2014 138.63 139.72 137.5 138.17 348,951
06/27/2014 135.75 139.28 135.75 138.65 234,467
06/26/2014 136.96 138.47 134.8 136.84 167,353
06/25/2014 136.16 137.81 135.66 137.11 137,411
06/24/2014 135.39 138.34 134.62 136.96 321,553
06/23/2014 135.36 136.43 133.777 135.39 177,108
06/20/2014 136.22 136.22 133.67 135.17 309,913
06/19/2014 137.65 137.65 134.24 135.68 114,476
06/18/2014 135.08 137.18 132.34 136.98 157,956
06/17/2014 137.86 138.31 134.52 135.31 231,711
06/16/2014 130.9 138.65 130.01 137.59 332,831
06/13/2014 129.73 131.45 128.26 131.28 115,198
06/12/2014 130.08 131.78 128.37 129.21 147,267
06/11/2014 126.43 130.77 126.18 130.26 236,539
06/10/2014 127.79 128.99 125.34 127.25 220,942
06/09/2014 128.73 130.96 127.32 128.59 344,437
06/06/2014 126.72 129.015 125.45 128.91 198,226
06/05/2014 123.67 126.98 122.74 125.89 163,422
06/04/2014 122.68 124.04 121.19 123.58 137,917
06/03/2014 123.73 125.59 121.43 123.52 251,798
06/02/2014 126.92 128.3 122.82 124.18 252,104
05/30/2014 131 131 125.14 127.13 320,839
05/29/2014 130.85 131.505 128.95 130.6 186,409
05/28/2014 132.11 132.625 128.76 130.03 235,713
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?