$233.15 +19.46 (%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTA historical data

Date Open High Low Close Volume
5/27/2016230.75237.53228.53233.153,584,534
5/26/2016214.00214.44211.55213.691,885,862
5/25/2016206.61212.26206.61211.481,238,574
5/24/2016208.48209.72206.42206.591,391,397
5/23/2016208.97209.98205.95206.02964,258
5/20/2016208.73208.95206.06208.47968,999
5/19/2016205.00208.63205.00207.89523,352
5/18/2016204.45208.31203.18206.451,032,977
5/17/2016207.21208.24203.28204.44875,452
5/16/2016204.85209.09204.39208.13482,645
5/13/2016207.03207.54203.29205.20633,440
5/12/2016203.70208.41203.00207.43761,781
5/11/2016207.01207.70202.28202.85951,983
5/10/2016209.25209.25205.79208.27854,348
5/9/2016205.65210.25204.60208.46800,551
5/6/2016205.20208.93204.05208.68774,132
5/5/2016209.78209.78204.46206.21844,002
5/4/2016209.05211.01208.71209.97543,602
5/3/2016208.40210.34206.74209.91901,037
5/2/2016208.29210.77207.54210.72667,043
4/29/2016206.46208.54205.25208.28826,387
4/28/2016211.51211.97206.58206.99891,509
4/27/2016207.32212.92207.32212.521,388,255
4/26/2016207.04208.22205.36208.131,126,817
4/25/2016205.08207.83203.95207.37959,953
4/22/2016205.42206.48202.69205.39995,261
4/21/2016204.62207.67204.39205.86855,314
4/20/2016203.98205.12202.91204.42883,403
4/19/2016206.20206.57203.09204.041,162,031
4/18/2016203.93207.05203.24206.911,112,765
4/15/2016206.34206.34202.31204.0611,411,000
4/14/2016207.72207.72204.66205.671,365,074
4/13/2016205.44207.75205.03207.421,116,392
4/12/2016203.50205.11201.64203.941,190,993
4/11/2016201.51204.62200.63202.101,598,833
4/8/2016201.94203.75197.81200.513,611,916
4/7/2016194.12195.04191.85194.12866,982
4/6/2016193.91196.60193.42194.67657,665
4/5/2016192.27195.02192.01193.75765,272
4/4/2016194.68194.84191.37193.12583,739
4/1/2016192.62195.61192.10194.18507,177
3/31/2016193.87194.94192.62193.74737,320
3/30/2016194.87195.00192.33194.11613,695
3/29/2016192.55193.93191.53193.37541,910
3/28/2016191.84193.60190.74191.91475,792
3/24/2016191.40192.71190.62191.76621,177
3/23/2016191.22193.07190.77191.57527,300
3/22/2016190.44192.50189.46191.65881,850
3/21/2016190.88193.78190.21192.351,037,799
3/18/2016188.32192.38187.90191.391,096,111
3/17/2016189.44190.68187.46188.011,029,297
3/16/2016187.10191.00186.60190.02936,721
3/15/2016189.02191.01187.65187.871,185,158
3/14/2016189.52191.91188.84190.021,700,095
3/11/2016186.60192.06184.10191.626,130,719
3/10/2016159.56164.32158.50163.393,753,301
3/9/2016164.70165.97158.21159.012,445,401
3/8/2016164.34165.48162.47162.961,651,951
3/7/2016168.57168.89163.05164.641,238,029
3/4/2016169.96170.05167.58168.97628,748
3/3/2016167.41171.19166.00169.381,124,432
3/2/2016168.21168.86165.71168.32776,315
3/1/2016165.86168.65164.20168.411,053,590
2/29/2016165.00168.50164.00165.191,183,070
2/26/2016165.57166.97162.54164.751,205,134
2/25/2016161.52164.27160.88164.251,408,134
2/24/2016156.52161.23156.00160.751,247,979
2/23/2016156.63161.46156.30159.171,924,192
2/22/2016151.00156.87150.43156.271,571,990
2/19/2016153.16153.39146.77150.072,825,554
2/18/2016155.33155.95147.25154.553,673,523
2/17/2016160.51162.89158.16158.921,443,793
2/16/2016160.61161.89157.60159.02971,400
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center