$243.66 +5.85 (%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTA historical data

Date Open High Low Close Volume
9/26/2016236.00238.71235.40237.81542,465
9/23/2016237.23239.22236.24237.01479,713
9/22/2016240.95241.12237.41238.38687,631
9/21/2016235.09240.26234.30239.741,162,459
9/20/2016234.55235.83233.00233.20611,387
9/19/2016233.78236.24233.07234.55690,963
9/16/2016232.90235.64232.05233.791,347,187
9/15/2016232.74234.55230.10232.991,478,169
9/14/2016237.31239.23236.12237.27583,062
9/13/2016241.45241.46235.42236.76860,549
9/12/2016235.38243.33235.19242.391,257,189
9/9/2016243.32243.56238.73238.731,310,211
9/8/2016244.93245.90243.00243.57936,426
9/7/2016249.96250.00245.83246.74612,816
9/6/2016246.82249.76246.37249.64862,804
9/2/2016246.59249.51244.88246.46747,315
9/1/2016246.67248.44244.68245.52682,612
8/31/2016244.03248.88242.96247.211,549,687
8/30/2016252.51253.17244.50244.971,859,434
8/29/2016254.60256.52252.50254.091,251,393
8/26/2016270.11270.50250.24254.855,833,628
8/25/2016272.60274.50269.71271.452,178,469
8/24/2016278.29278.63271.28273.981,178,285
8/23/2016272.95276.23272.02275.89835,415
8/22/2016275.78275.86270.35270.701,307,778
8/19/2016270.93276.20268.74274.55839,231
8/18/2016266.34271.96266.34271.59835,203
8/17/2016265.48266.00263.02265.79494,767
8/16/2016266.00267.37265.33265.90468,130
8/15/2016268.76269.82266.84266.97452,937
8/12/2016265.05266.98265.05266.80433,039
8/11/2016264.00266.19262.78265.95452,193
8/10/2016262.39263.48261.78263.09269,587
8/9/2016261.44262.88260.79261.91276,809
8/8/2016263.16263.56260.66261.33348,528
8/5/2016261.34262.78260.71262.35414,804
8/4/2016258.33260.69256.64260.68532,118
8/3/2016256.76258.96255.06258.91420,896
8/2/2016261.51262.00255.07256.98697,496
8/1/2016262.19262.81258.71260.57767,453
7/29/2016260.76262.12260.13261.21452,319
7/28/2016257.42260.66257.04260.48428,581
7/27/2016258.81259.99256.82257.73431,026
7/26/2016260.09261.42258.47259.02445,008
7/25/2016258.96260.00258.41259.55344,762
7/22/2016255.03258.78254.90258.60379,165
7/21/2016255.15256.78254.62254.91449,538
7/20/2016257.42257.54255.68255.80481,763
7/19/2016256.00256.91254.53256.91383,556
7/18/2016256.02256.84255.10256.09544,993
7/15/2016256.83256.88255.26255.81666,549
7/14/2016251.95255.30251.30255.11786,061
7/13/2016252.99253.77250.05250.13471,736
7/12/2016253.88254.66251.30253.25553,940
7/11/2016252.00253.20250.65252.29504,071
7/8/2016248.52253.11247.51250.82742,598
7/7/2016247.67248.68245.06247.29514,576
7/6/2016244.57248.42244.31247.77758,495
7/5/2016243.44245.30242.40244.72604,098
7/1/2016242.87245.38241.02243.74561,207
6/30/2016242.00244.00240.18243.64615,012
6/29/2016238.50241.83237.84240.66749,779
6/28/2016237.08237.50234.62236.21793,855
6/27/2016236.78238.56232.57235.04826,386
6/24/2016236.14242.91236.01239.161,463,572
6/23/2016240.05242.23238.34242.08601,680
6/22/2016241.08241.12238.11238.23623,192
6/21/2016240.90241.43239.70240.47485,120
6/20/2016240.75241.88239.18240.20647,220
6/17/2016239.70239.98237.89238.04853,878
6/16/2016237.08240.41236.63239.82562,632
6/15/2016237.89240.33237.65238.23577,665
6/14/2016237.92239.32235.60237.88559,478
6/13/2016237.21240.83237.21237.95578,477
6/10/2016237.82240.24237.80239.98526,280
6/9/2016237.73240.51237.73240.01550,430
6/8/2016240.00240.69238.46239.36409,223
6/7/2016236.79239.95236.50239.18716,451
6/6/2016238.66238.75234.63236.74490,345
6/3/2016236.80237.32234.18236.57778,378
6/2/2016236.24238.76234.81237.06781,182
6/1/2016233.29236.86232.60236.68871,507
5/31/2016233.48234.15231.36233.012,141,883
5/27/2016230.75237.53228.53233.153,584,534
5/26/2016214.00214.44211.55213.691,885,862
5/25/2016206.61212.26206.61211.481,238,574
5/24/2016208.48209.72206.42206.591,391,397
5/23/2016208.97209.98205.95206.02964,258
5/20/2016208.73208.95206.06208.47968,999
5/19/2016205.00208.63205.00207.89523,352
5/18/2016204.45208.31203.18206.451,032,977
5/17/2016207.21208.24203.28204.44875,452
5/16/2016204.85209.09204.39208.13482,645
5/13/2016207.03207.54203.29205.20633,440
5/12/2016203.70208.41203.00207.43761,781
5/11/2016207.01207.70202.28202.85951,983
5/10/2016209.25209.25205.79208.27854,348
5/9/2016205.65210.25204.60208.46800,551
5/6/2016205.20208.93204.05208.68774,132
5/5/2016209.78209.78204.46206.21844,002
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center