Ulta Salon Cosmetics & Fragrance Inc $94.13

up +1.88


30/7/2014 04:00 PM  |  NASDAQ : ULTA  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTA historical data

Date Open High Low Close Volume
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
4/23/201489.4189.7488.0988.22672,218
4/22/201490.1891.2488.8689.41873,294
4/21/201488.2090.7788.2089.591,003,505
4/17/201490.2690.7786.5787.791,795,391
4/16/201491.1792.6089.7490.22969,375
4/15/201491.0892.2487.6790.421,329,571
4/14/201491.8593.3789.6290.131,022,469
4/11/201493.7894.0088.4691.052,960,106
4/10/201496.8497.2793.9694.851,342,172
4/9/201496.3098.4395.2997.08833,374
4/8/201493.4396.0493.3195.871,329,213
4/7/201495.7195.9391.7693.751,486,527
4/4/2014100.09100.6495.2396.091,317,594
4/3/2014100.26100.7899.3299.77694,344
4/2/201498.90100.2598.80100.11916,735
4/1/201497.5999.3397.1598.981,351,495
3/31/201498.4798.9096.8097.441,066,547
3/28/201498.87100.1796.5797.891,568,056
3/27/2014101.01101.2798.1398.751,505,625
3/26/2014102.65105.00101.42101.431,326,496
3/25/2014101.41102.2299.80100.341,039,624
3/24/2014100.45101.8899.93101.261,110,842
3/21/2014104.10105.00100.84100.841,976,755
3/20/2014103.03106.83102.78104.303,055,844
3/19/201498.85101.3597.85101.271,556,142
3/18/201496.3799.4796.0298.641,452,587
3/17/201495.5096.8094.4296.411,387,313
3/14/201495.8997.8695.0095.267,452,700
3/13/201491.3891.6089.0589.512,317,618
3/12/201490.6991.7589.0991.391,505,506
3/11/201489.5592.9189.2091.502,254,303
3/10/201487.1489.8586.9889.641,388,544
Trading Center