$129.22 0.00 (%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

Dec. 19, 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
12/19/2014129.70129.98128.04129.221,129,613
12/18/2014132.25132.79128.75129.701,157,790
12/17/2014128.01131.26126.71130.86592,396
12/16/2014128.28128.88126.55127.28579,543
12/15/2014129.41129.46127.00128.34567,546
12/12/2014128.80130.31128.64128.67487,961
12/11/2014127.54130.98127.53129.441,127,428
12/10/2014127.61128.50125.19125.23733,645
12/9/2014124.98127.65123.81127.53724,563
12/8/2014128.57129.50125.19126.991,170,913
12/5/2014132.80134.50127.83129.753,439,358
12/4/2014125.16126.05123.60125.741,610,191
12/3/2014122.33125.34121.87124.68992,221
12/2/2014125.21125.65121.50122.00876,929
12/1/2014126.92127.29123.59124.46685,412
11/28/2014126.01128.32126.01126.49218,841
11/26/2014125.35126.07125.01125.80350,123
11/25/2014126.80127.84124.55125.70617,357
11/24/2014125.47126.95122.30126.771,103,539
11/21/2014128.14128.62127.03127.38741,044
11/20/2014127.19128.32126.82127.04477,898
11/19/2014124.28129.47124.28127.261,099,547
11/18/2014124.20125.17123.53124.88602,570
11/17/2014123.36125.19122.39124.20788,212
11/14/2014123.77125.05123.21123.75333,552
11/13/2014125.64125.96123.30123.92636,169
11/12/2014121.70125.23121.66125.04666,079
11/11/2014124.20124.31121.01122.18693,069
11/10/2014121.43124.12121.00124.08627,568
11/7/2014122.12122.92120.79121.75456,845
11/6/2014119.21123.19118.25122.081,074,254
11/5/2014120.81121.58118.12118.66633,092
11/4/2014119.97120.40116.91120.11958,974
11/3/2014121.44122.09119.25119.91954,186
10/31/2014121.82122.71120.12120.81469,458
10/30/2014121.21122.12119.90120.56481,333
10/29/2014120.97123.74119.78121.561,042,983
10/28/2014117.95121.13117.12120.97831,082
10/27/2014117.50117.97116.00117.72474,912
10/24/2014118.34118.42116.28117.35483,167
10/23/2014118.60119.92117.54117.84568,391
10/22/2014119.51119.95117.56117.61603,521
10/21/2014120.31120.97117.53118.97753,837
10/20/2014116.85120.08116.08119.871,034,256
10/17/2014115.39116.79114.75116.571,144,064
10/16/2014109.37114.31108.75113.851,730,448
10/15/2014110.14111.14106.87110.281,673,510
10/14/2014114.00114.94111.41111.961,270,645
10/13/2014113.95115.50111.78113.17923,715
10/10/2014114.52115.24112.44114.22697,561
10/9/2014114.92115.75113.57114.77750,290
10/8/2014113.63115.49113.59114.87692,840
10/7/2014114.90115.63113.41113.42860,880
10/6/2014116.70117.25115.94116.00633,837
10/3/2014116.32117.22115.31116.201,422,513
10/2/2014116.00116.44114.29115.31846,905
10/1/2014117.81118.18115.17115.83874,833
9/30/2014118.02120.06117.52118.17743,421
9/29/2014118.49118.63116.90118.32771,640
9/26/2014119.33119.92118.39118.65734,429
9/25/2014120.20121.43118.82118.86806,338
9/24/2014117.05120.45116.91120.41959,602
9/23/2014118.03118.80116.05116.051,102,070
9/22/2014120.60121.00117.87118.921,006,333
9/19/2014119.24120.82119.16120.381,460,513
9/18/2014118.72119.32117.49118.40695,214
9/17/2014116.15120.57116.08118.502,027,348
9/16/2014114.04116.97113.20116.151,620,431
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center