$257.60 0.00 (%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTA historical data

Date Open High Low Close Volume
12/5/2016253.49260.95252.40257.601,678,035
12/2/2016271.70273.99244.75253.394,415,669
12/1/2016259.85261.42257.12257.411,412,809
11/30/2016259.68262.27256.54259.501,014,454
11/29/2016261.33262.37260.00260.41748,682
11/28/2016263.57265.38261.00261.60841,059
11/25/2016263.56264.67261.00263.62383,717
11/23/2016259.29262.92258.06262.02836,083
11/22/2016252.54259.81252.54258.391,208,204
11/21/2016251.09252.09249.05251.00741,799
11/18/2016251.05252.65248.46250.09468,809
11/17/2016247.78251.31246.12251.13895,788
11/16/2016244.48248.09242.57246.62788,398
11/15/2016241.38245.21239.75244.47904,578
11/14/2016240.35244.51239.31240.411,252,255
11/11/2016235.40239.84234.56238.87698,174
11/10/2016238.27240.79234.87236.611,129,819
11/9/2016226.64237.31226.51236.341,058,564
11/8/2016233.27233.71230.02232.63656,202
11/7/2016231.76232.90225.13232.591,203,565
11/4/2016229.94233.53227.33228.17942,330
11/3/2016238.82239.55229.76231.61966,416
11/2/2016239.80241.77239.00239.29390,477
11/1/2016242.82243.68238.76240.18478,862
10/31/2016243.49244.29240.72243.34512,979
10/28/2016239.86244.35239.42242.31579,657
10/27/2016245.89248.14239.44239.86814,027
10/26/2016246.59248.86245.76245.92620,605
10/25/2016250.67250.69246.69246.99779,883
10/24/2016253.23253.66251.09252.25721,218
10/21/2016253.18253.60251.55252.36518,629
10/20/2016255.45257.55254.00254.43407,509
10/19/2016255.84256.67252.84256.45477,386
10/18/2016260.62261.49255.72256.04710,530
10/17/2016262.50263.33257.54258.721,198,086
10/14/2016268.03268.78262.59262.751,699,655
10/13/2016246.35266.74245.25266.144,768,570
10/12/2016237.18240.49236.63238.97556,372
10/11/2016240.21240.58235.59236.66609,575
10/10/2016241.65242.00239.34240.36433,051
10/7/2016242.61242.62237.86239.07613,687
10/6/2016235.60242.70235.10241.571,286,429
10/5/2016237.84239.60235.54235.60596,322
10/4/2016237.73239.22236.77238.55809,983
10/3/2016236.81238.51236.60237.60605,668
9/30/2016238.87240.61237.32237.98615,019
9/29/2016240.20240.40236.89237.12588,929
9/28/2016243.70243.93239.33240.20720,297
9/27/2016238.37244.09238.05243.661,292,376
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center