Historical Prices for Ultimate Software Group, Inc (ULTI)

Symbol:

Historical Data for Ultimate Software Group Inc. (ULTI)

After Hours: $ 18.43

0.00 (0.00%)

Volume: 302

4:46 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	19.88	20.53	18.23	18.43	419,869	-0.95	-4.90%
10/14/08	21.36	21.57	19.02	19.38	273,823	-1.51	-7.23%
10/13/08	20.00	20.95	19.78	20.89	336,742	1.50	7.74%
10/10/08	17.93	19.97	16.87	19.39	628,947	1.08	5.90%
10/9/08	19.64	19.92	18.29	18.31	371,024	-0.93	-4.83%
10/8/08	19.53	20.00	18.91	19.24	1,179,342	-0.49	-2.48%
10/7/08	20.90	22.0599	19.71	19.73	806,900	-0.93	-4.50%
10/6/08	21.40	21.83	19.99	20.66	731,853	-1.09	-5.01%
10/3/08	23.00	23.44	21.73	21.75	481,009	-1.26	-5.48%
10/2/08	24.63	24.63	22.92	23.01	343,480	-1.81	-7.29%
10/1/08	26.82	26.82	24.56	24.82	712,077	-2.18	-8.07%
9/30/08	26.98	27.35	26.42	27.00	275,883	0.32	1.20%
9/29/08	28.72	28.72	26.46	26.68	487,483	-2.45	-8.41%
9/26/08	28.75	29.20	28.06	29.13	425,609	0.12	0.41%
9/25/08	28.33	29.33	28.30	29.01	388,416	0.74	2.62%
9/24/08	28.28	28.99	27.73	28.27	179,371	0.09	0.32%
9/23/08	28.30	28.95	28.05	28.18	198,283	-0.15	-0.53%
9/22/08	29.92	30.17	28.29	28.33	284,403	-1.69	-5.63%
9/19/08	29.76	31.28	29.55	30.02	814,801	1.35	4.71%
9/18/08	27.53	29.87	26.88	28.67	729,502	1.67	6.19%
9/17/08	27.34	27.88	26.90	27.00	315,611	-0.72	-2.60%
9/16/08	26.42	27.82	26.22	27.72	687,004	1.64	6.29%
9/15/08	26.60	27.07	26.06	26.08	453,994	-0.67	-2.50%
9/12/08	27.02	27.61	26.69	26.75	538,921	-0.54	-1.98%
9/11/08	27.16	27.52	26.7899	27.29	450,525	-0.50	-1.80%
9/10/08	27.99	28.15	27.43	27.79	191,714	0.09	0.32%
9/9/08	27.74	28.26	27.23	27.70	347,753	0.10	0.36%
9/8/08	27.80	28.08	27.25	27.60	193,237	0.42	1.55%
9/5/08	27.30	27.57	26.72	27.18	233,500	-0.29	-1.06%
9/4/08	27.84	27.84	27.01	27.47	242,117	-0.52	-1.86%
9/3/08	28.18	28.25	27.76	27.99	243,419	-0.14	-0.50%
9/2/08	28.48	28.81	27.89	28.13	165,292	0.09	0.32%
8/29/08	28.34	28.53	27.65	28.04	138,500	-0.43	-1.51%
8/28/08	27.78	28.52	27.58	28.47	403,318	0.74	2.67%
8/27/08	27.90	28.16	27.45	27.73	773,478	-0.11	-0.40%
8/26/08	28.10	28.20	27.58	27.84	277,255	-0.35	-1.24%
8/25/08	29.16	29.365	28.08	28.19	168,781	-1.04	-3.56%
8/22/08	29.25	29.27	29.01	29.23	418,884	0.01	0.03%
8/21/08	29.22	29.84	28.82	29.22	634,468	-0.03	-0.10%
8/20/08	29.65	30.00	28.82	29.25	276,267	-0.10	-0.34%
8/19/08	30.18	30.18	29.125	29.35	342,967	-1.12	-3.68%
8/18/08	31.12	31.12	29.85	30.47	234,089	-0.53	-1.71%
8/15/08	30.50	31.20	30.21	31.00	348,211	0.70	2.31%
8/14/08	29.15	30.41	29.13	30.30	533,154	1.02	3.48%
8/13/08	29.07	29.57	29.00	29.28	264,676	0.28	0.97%
8/12/08	29.30	29.31	28.65	29.00	366,828	-0.32	-1.09%
8/11/08	27.82	29.84	27.49	29.32	367,651	1.52	5.47%
8/8/08	26.90	27.98	26.75	27.80	211,021	0.91	3.38%
8/7/08	26.85	27.245	26.37	26.89	223,253	-0.30	-1.10%
8/6/08	25.51	27.45	25.51	27.19	780,108	1.52	5.92%
8/5/08	26.00	26.00	25.38	25.67	482,384	0.03	0.12%
8/4/08	26.11	26.12	25.48	25.64	466,618	-0.53	-2.03%
8/1/08	26.37	26.39	25.61	26.17	535,357	-0.06	-0.23%
7/31/08	25.60	26.34	25.21	26.23	1,162,526	-0.01	-0.04%
7/30/08	24.66	27.50	23.12	26.24	5,838,928	-6.76	-20.48%
7/29/08	32.21	33.90	32.13	33.00	269,001	0.61	1.88%
7/28/08	32.30	32.58	31.52	32.39	568,431	-0.11	-0.34%
7/25/08	33.40	33.40	32.15	32.50	393,438	-0.71	-2.14%
7/24/08	33.44	33.59	33.00	33.21	192,051	-0.02	-0.06%
7/23/08	34.16	34.16	33.14	33.23	318,229	-0.91	-2.67%
7/22/08	33.80	34.36	33.67	34.14	263,765	0.09	0.26%
7/21/08	36.01	36.04	32.92	34.05	1,261,992	-2.05	-5.68%
7/18/08	36.27	36.605	35.80	36.10	1,162,363	-0.53	-1.45%
7/17/08	36.07	36.73	35.25	36.63	356,967	0.78	2.18%