$114.41 -0.48 (%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

Sep. 15, 2014 | 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
9/15/2014114.61115.29113.14114.411,609,890
9/12/2014114.50118.20114.12114.899,532,386
9/11/201496.4597.6995.8697.483,720,288
9/10/201497.4397.6595.8396.781,095,208
9/9/201498.1199.2396.5896.991,183,273
9/8/201499.77100.1097.7098.11871,227
9/5/201499.9199.9298.0399.45779,853
9/4/201499.42101.7799.1199.59825,570
9/3/201498.5899.2598.0899.16641,943
9/2/201497.4698.4596.7798.36543,334
8/29/201498.1598.8297.1597.31523,336
8/28/201497.8298.3197.0197.91354,789
8/27/201497.7598.5997.6398.14421,274
8/26/201497.5598.9497.3997.72507,874
8/25/201497.6798.0496.7897.40577,168
8/22/201495.8997.8595.3497.21489,422
8/21/201497.0797.9895.2796.00508,918
8/20/201496.0199.3794.8297.49938,653
8/19/201494.8596.1294.1995.64426,479
8/18/201493.3494.8393.1394.53441,825
8/15/201494.3794.5091.9093.24610,974
8/14/201492.5094.3992.5093.73402,932
8/13/201492.9993.5491.7692.45454,199
8/12/201495.4495.4492.1592.97661,208
8/11/201495.0795.5994.3595.29379,030
8/8/201494.0095.0093.9195.00410,693
8/7/201494.8695.7793.7093.92508,946
8/6/201495.0095.8894.3394.61826,913
8/5/201493.9595.8993.8995.32681,156
8/4/201493.2095.1893.1094.60833,224
8/1/201492.3393.3991.6293.06962,157
7/31/201493.8594.3492.3092.33746,183
7/30/201492.4594.2892.1894.13763,054
7/29/201492.4092.6791.8292.25469,072
7/28/201492.7792.7791.7292.29594,109
7/25/201492.7093.1191.1692.64578,355
7/24/201492.0493.3191.2793.14581,183
7/23/201492.0692.3791.3792.20707,058
7/22/201493.7593.8091.5292.09603,004
7/21/201490.2493.1390.0893.02986,693
7/18/201489.9790.7889.5490.44588,175
7/17/201488.8889.9888.1489.751,103,289
7/16/201491.0291.0289.2489.26643,652
7/15/201491.6892.3490.1090.75632,328
7/14/201492.5092.5090.7791.50792,420
7/11/201492.7493.4291.2191.64607,555
7/10/201493.4694.0292.1192.69627,697
7/9/201494.4595.5194.0694.42558,128
7/8/201495.9796.0194.5294.91762,551
7/7/201496.0996.8595.5396.00640,914
7/3/201494.8496.9594.7996.43695,344
7/2/201493.2795.1793.0394.50707,442
7/1/201491.6393.6491.6393.41705,015
6/30/201492.1692.7291.0091.41756,653
6/27/201491.0792.6990.8292.09995,271
6/26/201492.8393.2991.0491.33911,084
6/25/201493.9594.3392.3092.61974,390
6/24/201494.3595.0293.8393.88815,038
6/23/201495.0095.4594.1194.67620,077
6/20/201494.7895.8594.6495.00974,551
6/19/201494.9795.6094.2795.03776,956
6/18/201494.3495.0594.1394.89635,789
6/17/201494.5095.3494.2694.64606,179
6/16/201494.9295.4493.7594.50826,413
6/13/201494.6395.5594.0995.11770,068
6/12/201496.5496.9594.8695.001,770,666
6/11/201496.1798.6195.5097.116,442,457
6/10/201485.1285.6484.2085.313,222,758
6/9/201486.2787.0885.1485.411,233,685
6/6/201486.0187.1885.8186.25739,370
6/5/201487.0988.0085.5485.93705,658
6/4/201486.5787.2686.0487.03383,673
6/3/201486.8087.1986.2286.77557,933
6/2/201485.0587.2784.7486.80730,750
5/30/201484.9085.3984.3684.90677,052
5/29/201485.7085.7683.5485.031,084,138
5/28/201487.0087.1783.7685.401,058,545
5/27/201485.8087.8785.7987.22909,719
5/23/201485.2085.8684.6085.43666,180
5/22/201484.6886.2284.6884.98675,843
5/21/201485.8486.6784.1384.82816,774
5/20/201486.4486.4485.0585.33669,301
5/19/201487.6588.2285.6686.67721,565
5/16/201486.4988.0385.2887.87877,878
5/15/201487.1187.1884.7686.761,189,644
5/14/201488.4188.8586.8387.15569,701
5/13/201489.2489.6387.5788.51659,220
5/12/201488.0590.3287.7389.88747,883
5/9/201485.5887.9784.7687.87747,361
5/8/201484.6487.3584.6485.861,021,230
5/7/201487.1588.7584.4384.791,402,673
5/6/201488.2389.1687.3487.551,117,013
5/5/201488.4789.2186.6188.54983,471
5/2/201486.3588.3986.1788.122,345,602
5/1/201487.6088.1385.9385.971,093,553
4/30/201485.9587.9085.3687.71884,600
4/29/201486.5787.1684.8686.00763,463
4/28/201488.4289.8184.5986.581,377,036
4/25/201489.2090.0187.5088.11498,730
4/24/201488.8590.0986.8389.63606,756
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center