$158.49 +5.18 (%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

Feb. 12, 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
2/12/2016156.24158.64154.29158.491,066,781
2/11/2016152.54154.66150.10153.311,200,733
2/10/2016152.79156.12151.83153.841,439,537
2/9/2016152.00155.91148.60151.981,785,503
2/8/2016156.76156.85152.75155.341,885,527
2/5/2016168.75169.48155.81159.712,367,486
2/4/2016173.55173.55167.50168.881,295,530
2/3/2016180.50181.43171.25173.461,069,201
2/2/2016179.74180.72176.46177.03650,474
2/1/2016179.92182.01177.76180.57748,074
1/29/2016175.34181.30174.88181.171,054,480
1/28/2016175.83175.84171.29174.34763,730
1/27/2016178.83179.56172.90173.93812,806
1/26/2016176.58179.95175.67179.13815,474
1/25/2016178.50179.79175.25175.66873,665
1/22/2016177.95180.16175.55179.731,041,381
1/21/2016174.50180.58173.10176.501,213,337
1/20/2016173.30175.96168.53174.261,557,148
1/19/2016171.98177.95170.39175.311,041,246
1/15/2016173.20174.49168.40170.451,658,360
1/14/2016179.09180.37173.86177.881,606,655
1/13/2016186.00186.00178.50179.09877,918
1/12/2016182.81185.98182.75185.62675,419
1/11/2016182.64183.93179.86182.00560,657
1/8/2016184.80184.80181.65182.17847,551
1/7/2016179.80186.49179.80182.981,034,469
1/6/2016180.39183.27179.13183.21870,706
1/5/2016182.57183.88180.73182.67567,952
1/4/2016182.67184.60180.46181.811,196,625
12/31/2015184.61185.99183.83185.00633,765
12/30/2015185.61186.25184.70185.61357,854
12/29/2015186.29187.69185.02185.31458,074
12/28/2015184.73186.32183.94184.77510,566
12/24/2015185.93186.70184.53184.93253,117
12/23/2015186.84186.84184.78186.27391,073
12/22/2015187.06187.19184.94186.12574,288
12/21/2015186.46187.30184.82186.49804,107
12/18/2015184.95185.67184.03184.942,640,749
12/17/2015188.00188.48184.76185.43778,326
12/16/2015185.43188.00185.43187.27793,336
12/15/2015186.18187.47184.46185.42853,862
12/14/2015183.05187.22183.05185.541,078,620
12/11/2015179.69183.79179.01182.47709,387
12/10/2015183.61185.81182.93183.11843,438
12/9/2015184.56186.65183.67184.06785,753
12/8/2015182.25185.49181.95185.08875,984
12/7/2015184.64186.27183.22184.241,615,776
12/4/2015174.50185.73173.87184.085,251,611
12/3/2015164.41165.36161.00163.192,097,385
12/2/2015165.83166.20162.58163.521,224,473
12/1/2015167.82168.95163.78165.831,111,290
11/30/2015173.01174.49165.84167.001,823,511
11/27/2015170.59171.84169.88170.98353,395
11/25/2015170.01171.01169.17170.11710,692
11/24/2015169.78172.19169.37170.83646,508
11/23/2015170.77173.00169.58170.84727,061
11/20/2015165.00170.54164.46170.51788,092
11/19/2015165.24165.75163.25164.50536,731
11/18/2015163.74165.27160.62164.99547,883
11/17/2015160.59163.58160.01162.70789,856
11/16/2015154.34160.42154.20159.481,664,495
11/13/2015167.89168.00151.52155.203,011,511
11/12/2015170.23171.49169.24169.36624,658
11/11/2015174.28174.67170.51170.69573,189
11/10/2015170.98174.10170.78174.08370,605
11/9/2015172.27172.27169.60171.56409,423
11/6/2015172.04173.21170.34172.64343,061
11/5/2015170.58173.18169.50172.53440,145
11/4/2015173.32173.53169.39170.12508,288
11/3/2015171.92174.95171.90172.95644,973
11/2/2015174.88175.78171.17172.76611,205
10/30/2015173.36175.72172.74173.96713,027
10/29/2015172.07173.50171.12173.30469,656
10/28/2015169.32173.99168.01172.96785,188
10/27/2015169.73169.92167.41169.09398,292
10/26/2015166.01170.00165.96169.20724,041
10/23/2015169.92169.92163.74165.91560,067
10/22/2015168.99170.25167.71168.02439,557
10/21/2015169.69170.13167.62168.22439,050
10/20/2015169.00170.13168.03169.21613,156
10/19/2015166.08168.63164.50168.36689,904
10/16/2015161.32167.38161.15166.11737,145
10/15/2015160.30161.21158.04161.06703,219
10/14/2015163.60164.09158.43159.26622,960
10/13/2015165.54167.33163.33163.85448,155
10/12/2015166.73167.12164.98166.07557,215
10/9/2015163.81166.20162.56165.80489,995
10/8/2015164.63165.78162.42163.94601,872
10/7/2015165.95167.74164.16165.05959,026
10/6/2015167.96167.96165.34165.91716,201
10/5/2015166.83168.27165.33168.041,005,999
10/2/2015163.91165.79161.01165.76930,511
10/1/2015164.26165.59162.78165.59828,696
9/30/2015163.95165.93162.35163.35752,038
9/29/2015163.90164.46160.59161.71820,117
9/28/2015168.02168.35163.42164.36948,761
9/25/2015169.39170.22168.00169.15769,334
9/24/2015167.08168.69165.79168.01541,858
9/23/2015165.56168.26165.55168.10557,618
9/22/2015166.42167.66164.42165.78593,616
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center