$159.00 -1.24 (%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/2015164.78169.29158.13159.002,919,641
8/27/2015160.87162.99159.31160.242,454,738
8/26/2015154.30158.87154.04158.051,791,632
8/25/2015164.11164.43152.52153.261,752,877
8/24/2015143.00163.60120.38158.722,739,964
8/21/2015167.77168.46162.17162.571,809,948
8/20/2015171.67172.91168.75171.30840,958
8/19/2015173.65173.93172.00172.62739,678
8/18/2015170.76176.77170.76173.321,023,772
8/17/2015171.12171.61168.77171.39545,722
8/14/2015168.73171.10168.55171.04479,394
8/13/2015167.24170.94167.13169.28572,242
8/12/2015166.60167.58164.09166.94675,491
8/11/2015166.96168.51166.00168.51559,665
8/10/2015167.66169.13167.07168.36573,365
8/7/2015164.70165.97163.39165.61621,748
8/6/2015167.27167.96163.40164.80629,629
8/5/2015166.52167.77165.54167.01507,683
8/4/2015164.83166.92163.98165.07441,463
8/3/2015167.23167.99163.26165.27674,931
7/31/2015167.00167.86165.63166.03543,184
7/30/2015166.30167.00165.01166.82447,370
7/29/2015166.25167.28165.26166.49570,348
7/28/2015167.05167.86164.54166.01651,994
7/27/2015168.45168.87165.67166.39730,161
7/24/2015169.35170.36168.83169.54501,115
7/23/2015170.43171.21168.91169.22601,527
7/22/2015166.44170.75166.37170.52598,526
7/21/2015167.97168.65166.25166.79511,276
7/20/2015167.85168.53167.44167.94448,025
7/17/2015167.92168.48166.60166.91566,666
7/16/2015169.00169.31166.23167.321,213,252
7/15/2015167.52168.33166.11168.25731,499
7/14/2015167.72167.72165.52167.00666,236
7/13/2015164.45167.13164.02166.95983,327
7/10/2015162.50163.70160.78163.11876,603
7/9/2015160.00162.59159.78159.911,430,552
7/8/2015158.01160.00157.78158.551,218,858
7/7/2015157.18159.72156.07159.42984,593
7/6/2015154.79157.34154.25157.23734,355
7/2/2015155.23156.26154.28156.23801,534
7/1/2015155.94156.48154.30155.42701,264
6/30/2015154.69154.94152.78154.45618,692
6/29/2015156.26156.95153.24153.68634,703
6/26/2015155.40158.10155.01157.981,160,708
6/25/2015155.60155.80153.89154.84933,559
6/24/2015156.44157.13154.86155.59443,188
6/23/2015155.88157.15155.22156.36572,820
6/22/2015155.79156.47154.83155.69540,640
6/19/2015156.24156.71154.69154.73570,554
6/18/2015156.00158.75155.62156.48877,950
6/17/2015155.68156.39154.59155.62473,928
6/16/2015154.45156.10154.10155.50386,946
6/15/2015154.47155.32153.57154.57432,996
6/12/2015154.71156.29154.28155.32341,749
6/11/2015155.01156.46155.01155.37412,569
6/10/2015154.49155.69153.85154.98571,104
6/9/2015153.73154.49152.22153.77539,354
6/8/2015156.46156.51153.54153.69723,733
6/5/2015156.11157.18154.60156.28682,601
6/4/2015154.72157.50154.26155.90816,641
6/3/2015154.51157.00153.67156.26905,274
6/2/2015154.30156.15154.00154.35973,817
6/1/2015153.05154.17151.00153.871,206,959
5/29/2015159.27159.85152.25152.623,789,548
5/28/2015155.18156.49152.80156.272,504,544
5/27/2015151.88155.48151.72154.781,377,544
5/26/2015150.90152.38150.14150.16862,042
5/22/2015152.07152.97151.11151.24401,731
5/21/2015151.20153.19151.05152.25451,333
5/20/2015151.68152.09149.53150.83615,876
5/19/2015151.36153.51150.75152.14697,245
5/18/2015150.40152.11149.85151.51567,672
5/15/2015149.41152.06149.12151.00723,068
5/14/2015152.69152.69149.53149.831,027,602
5/13/2015152.99154.11151.16152.13521,840
5/12/2015153.26154.38152.12153.19374,294
5/11/2015154.00155.22154.00154.27478,676
5/8/2015155.00156.22154.18154.29487,735
5/7/2015151.37154.87151.01153.84502,983
5/6/2015153.33153.85151.17152.04626,970
5/5/2015154.25154.54152.11153.47578,786
5/4/2015154.52154.95153.03153.85506,001
5/1/2015150.41154.32150.00154.27475,829
4/30/2015151.22153.61150.30151.09641,968
4/29/2015154.29154.63151.39151.83555,996
4/28/2015155.50156.96154.25154.47759,120
4/27/2015156.97157.47155.64155.91455,569
4/24/2015157.93158.97156.71157.08745,312
4/23/2015153.88157.91153.12156.99817,720
4/22/2015152.82153.98150.51153.94529,970
4/21/2015151.78153.81151.64152.97524,958
4/20/2015152.50153.37150.79151.59600,808
4/17/2015154.90155.83151.75152.05688,833
4/16/2015153.51154.62153.51154.16435,602
4/15/2015156.20156.30153.39153.56873,609
4/14/2015152.70154.24151.62153.49785,849
4/13/2015151.72152.96151.72152.00540,956
4/10/2015151.90152.68151.37151.68304,586
4/9/2015152.17153.08150.50151.80368,743
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!