ULTI

The Ultimate Software Group, Inc. Historical Stock Prices

$182.87
*  
1.34
0.73%
Get ULTI Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ULTI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ULTI Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-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  183.99  184.95  180.265  182.87 304,011
08/03/2015 183.99 184.95 180.265 182.87 304,410
07/31/2015 184.63 186.05 183.43 184.21 282,291
07/30/2015 180.76 185 179.74 184.64 376,854
07/29/2015 177.8 184.91 171 183.05 774,426
07/28/2015 171.32 176.82 167.75 176.29 396,071
07/27/2015 172.04 172.31 170.15 170.8 178,067
07/24/2015 173.97 176.0099 171.11 172.81 182,144
07/23/2015 174.78 176.3099 172.85 173.85 250,427
07/22/2015 172.38 175.57 172.37 174.21 193,339
07/21/2015 174.14 174.76 170.95 173.79 190,583
07/20/2015 172 174.89 170.12 174.33 278,100
07/17/2015 169.55 171.81 168.5 171.65 285,961
07/16/2015 166.67 169.04 165.16 169 288,496
07/15/2015 167.71 168.96 164.8 165.08 210,219
07/14/2015 166.52 168.7 166.52 167.86 212,276
07/13/2015 168.23 169.41 167 167.68 218,325
07/10/2015 167.92 167.92 165.165 167.2 174,679
07/09/2015 166.57 168.15 163.02 165.88 259,981
07/08/2015 164.75 167.39 163.165 164.38 286,603
07/07/2015 165.53 166.54 162.01 166.16 263,616
07/06/2015 165.55 168.3 164.34 165.81 262,841
07/02/2015 167.75 168 164.6 167.32 212,832
07/01/2015 165.57 167.76 165.13 167.4 333,777
06/30/2015 165.47 166.516 163.42 164.34 220,203
06/29/2015 166.5 167.4965 163.58 163.81 394,698
06/26/2015 169.17 169.39 165.94 166.8 3,176,798
06/25/2015 165.84 168.51 165.11 168.38 299,784
06/24/2015 168.5 168.88 163.23 165.54 261,756
06/23/2015 169.96 170.43 168.18 168.99 257,082
06/22/2015 168.4 170.01 167.73 169.96 185,563
06/19/2015 169.72 169.72 166.09 167.05 275,198
06/18/2015 166.25 169.64 164.66 169.44 296,234
06/17/2015 164.84 166.84 164.825 165.41 177,684
06/16/2015 161.81 165.31 161.28 164.1 215,191
06/15/2015 161.93 163.5 159.07 162.32 281,402
06/12/2015 163.24 164.44 162.66 163.29 170,697
06/11/2015 163.28 164.82 162.575 163.57 185,241
06/10/2015 161.44 164 160.5 163.09 258,002
06/09/2015 161.2 162.26 158.31 161.28 177,820
06/08/2015 163.46 164.53 160.79 161.57 205,216
06/05/2015 162.35 164.25 161.09 163.56 281,501
06/04/2015 164.54 164.98 161.63 162.13 219,962
06/03/2015 162.87 166.2 161.62 165.53 216,470
06/02/2015 162.03 163.53 161.3201 162.03 282,942
06/01/2015 162.96 164.35 159.74 162.92 206,369
05/29/2015 165.1 166.19 161.64 161.79 261,561
05/28/2015 167.9 169.02 165.13 165.31 244,703
05/27/2015 171.1 171.39 165.56 167.92 201,628
05/26/2015 169.81 170.47 166.56 168.15 271,832
05/22/2015 170.46 171.53 169.4 170.82 202,897
05/21/2015 169.96 171.87 169.19 171.01 227,661
05/20/2015 170.03 170.55 168.1 170.36 271,955
05/19/2015 168.93 169.995 166.55 168.33 223,366
05/18/2015 165.25 169.06 165 168.58 162,530
05/15/2015 167.53 167.99 164.741 166.05 244,461
05/14/2015 165.55 168 163.99 167.49 183,958
05/13/2015 163.59 165.38 162.32 164.84 184,767
05/12/2015 162.27 163.529 159.9 162.61 164,328
05/11/2015 164.2 166.399 163.02 163.15 172,318
05/08/2015 165.88 166.79 163.3202 163.99 204,510
05/07/2015 163.39 165.53 162.29 163.32 150,671
05/06/2015 163.07 164.4 161.91 163.03 242,363
05/05/2015 165.81 166.7 161.51 163.28 367,361
05/04/2015 167.23 168.795 165.06 166.12 281,823
*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?