ULTI Historical Prices | The Ultimate Software Group, In Stock

Dow

0.06% Nasdaq

0.01%

The Ultimate Software Group, Inc. (ULTI)

-NasdaqGS

111.36 0.54(0.48%) 4:00PM EDT|After Hours : 111.38 0.02 (0.02%) 4:35PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	111.39	111.39	110.13	111.36	97,900	111.36
May 23, 2013	112.77	112.77	110.30	111.90	100,100	111.90
May 22, 2013	114.96	116.44	110.86	111.65	127,200	111.65
May 21, 2013	115.14	115.60	113.94	114.30	114,800	114.30
May 20, 2013	115.12	115.98	114.67	114.80	120,500	114.80
May 17, 2013	115.77	116.41	114.06	115.79	149,700	115.79
May 16, 2013	115.10	116.67	115.10	115.60	121,100	115.60
May 15, 2013	113.89	115.60	113.54	114.75	170,500	114.75
May 14, 2013	110.96	115.43	110.96	114.52	319,400	114.52
May 13, 2013	111.41	112.17	111.12	111.15	108,800	111.15
May 10, 2013	109.42	112.88	109.42	112.00	150,100	112.00
May 9, 2013	109.51	110.00	108.69	109.24	167,800	109.24
May 8, 2013	109.40	110.27	109.23	109.95	148,000	109.95
May 7, 2013	110.19	110.33	108.79	109.93	200,100	109.93
May 6, 2013	110.73	110.95	109.72	109.94	112,000	109.94
May 3, 2013	108.84	111.61	107.87	110.81	243,200	110.81
May 2, 2013	108.18	110.15	107.70	108.03	636,700	108.03
May 1, 2013	103.90	113.35	100.81	108.61	1,027,600	108.61
Apr 30, 2013	96.25	97.27	94.78	96.59	467,700	96.59
Apr 29, 2013	94.95	96.43	94.35	96.08	114,000	96.08
Apr 26, 2013	93.16	95.05	92.85	94.63	183,500	94.63
Apr 25, 2013	92.80	95.34	92.75	93.61	157,100	93.61
Apr 24, 2013	92.07	93.30	91.59	92.65	173,200	92.65
Apr 23, 2013	93.43	94.18	91.66	92.66	293,000	92.66
Apr 22, 2013	93.34	93.84	92.15	92.84	287,300	92.84
Apr 19, 2013	94.40	95.95	93.48	93.55	195,900	93.55
Apr 18, 2013	97.20	97.22	94.04	94.42	158,600	94.42
Apr 17, 2013	97.20	97.38	96.34	96.79	143,800	96.79
Apr 16, 2013	96.26	97.75	95.75	97.65	110,100	97.65
Apr 15, 2013	97.61	98.48	95.04	95.45	115,000	95.45
Apr 12, 2013	98.35	98.58	96.71	98.09	133,800	98.09
Apr 11, 2013	99.52	100.09	98.22	98.66	129,500	98.66
Apr 10, 2013	97.75	100.48	97.61	99.72	144,700	99.72
Apr 9, 2013	99.16	99.16	97.13	97.20	132,100	97.20
Apr 8, 2013	97.88	99.04	97.26	98.91	171,900	98.91
Apr 5, 2013	99.01	99.15	96.31	97.50	250,800	97.50
Apr 4, 2013	100.38	100.71	99.64	100.39	168,000	100.39
Apr 3, 2013	102.14	102.43	100.22	100.38	82,600	100.38
Apr 2, 2013	103.00	103.25	101.56	101.89	87,800	101.89
Apr 1, 2013	103.67	104.73	102.31	102.64	199,300	102.64
Mar 28, 2013	103.14	104.65	102.25	104.16	198,600	104.16
Mar 27, 2013	105.05	105.05	100.28	102.97	143,400	102.97
Mar 26, 2013	102.22	102.65	101.13	101.74	173,700	101.74
Mar 25, 2013	102.08	102.34	100.25	102.05	220,100	102.05
Mar 22, 2013	103.13	103.13	101.50	101.79	136,500	101.79
Mar 21, 2013	102.05	102.94	101.14	102.40	222,000	102.40
Mar 20, 2013	101.07	102.90	100.43	102.60	177,000	102.60
Mar 19, 2013	101.50	102.00	99.65	100.51	194,200	100.51
Mar 18, 2013	100.79	102.51	100.18	101.57	131,000	101.57
Mar 15, 2013	102.38	102.93	101.15	101.96	173,800	101.96
Mar 14, 2013	101.86	103.14	100.36	102.38	110,800	102.38
Mar 13, 2013	101.98	102.97	101.66	101.85	129,600	101.85
Mar 12, 2013	100.85	102.03	99.84	101.79	125,800	101.79
Mar 11, 2013	101.21	101.60	100.63	101.04	66,000	101.04
Mar 8, 2013	101.24	101.99	100.10	101.77	110,100	101.77
Mar 7, 2013	100.87	100.87	99.63	100.59	93,000	100.59
Mar 6, 2013	100.13	101.44	100.11	100.67	139,700	100.67
Mar 5, 2013	100.76	101.00	99.51	100.68	178,500	100.68
Mar 4, 2013	98.44	100.54	97.81	99.98	350,400	99.98
Mar 1, 2013	97.78	99.88	97.50	98.75	199,400	98.75
Feb 28, 2013	98.45	99.32	97.49	98.27	195,800	98.27
Feb 27, 2013	97.08	99.33	97.00	98.27	140,400	98.27
Feb 26, 2013	97.57	98.53	96.46	97.08	166,900	97.08
Feb 25, 2013	96.97	98.01	96.75	97.08	256,000	97.08
Feb 22, 2013	96.00	96.97	95.57	96.82	111,000	96.82
Feb 21, 2013	95.87	96.68	94.72	95.71	266,400	95.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ULTI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Ultimate Software Group, Inc. (ULTI)