$151.24 -1.01 (%) Ulta Salon Cosmetics & Fragrance Inc - NASDAQ

May. 22, 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
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
4/8/2015152.10153.23151.72152.17458,102
4/7/2015153.68155.55151.43151.45546,785
4/6/2015150.87153.87150.68153.27696,328
4/2/2015150.65152.24149.52151.33691,621
4/1/2015150.89151.38148.42150.98744,999
3/31/2015151.51152.96150.40150.85477,108
3/30/2015152.84153.02151.00151.58553,742
3/27/2015149.63151.75149.57151.20441,823
3/26/2015150.35151.28148.36150.01621,032
3/25/2015153.62154.33151.29151.58555,998
3/24/2015153.24154.50152.80153.77536,797
3/23/2015153.10154.52152.61153.18734,897
3/20/2015152.68152.75151.10152.02856,759
3/19/2015151.01152.67150.39152.29719,469
3/18/2015150.73151.59149.13150.99840,697
3/17/2015149.38151.94148.78150.46923,363
3/16/2015150.00151.00148.44150.181,256,773
3/13/2015155.09156.00148.11150.104,533,651
3/12/2015143.93145.90142.28144.822,368,331
3/11/2015141.78142.82140.49141.96943,396
3/10/2015140.27142.09139.03140.471,195,724
3/9/2015139.88141.70139.42140.961,691,611
3/6/2015140.56141.17138.27138.59640,491
3/5/2015139.95141.80139.49140.86479,278
3/4/2015141.55142.01139.44139.91659,945
3/3/2015143.25143.25141.60142.03662,113
3/2/2015141.97143.69141.00143.62507,456
2/27/2015141.98143.34140.01140.76720,566
2/26/2015138.52141.00138.47140.59539,579
2/25/2015138.42140.31137.14138.76463,092
2/24/2015137.67138.41136.11138.39523,739
2/23/2015137.99138.92136.67137.25316,317
2/20/2015137.12138.13135.71138.00286,483
2/19/2015136.85139.73136.60136.92562,727
2/18/2015135.38136.74134.59136.62275,452
2/17/2015136.74136.94134.56135.91336,755
2/13/2015135.94136.67134.69136.66521,457
2/12/2015136.50136.64134.72136.07408,638
2/11/2015136.69137.98135.24135.90548,347
2/10/2015135.88138.11135.29137.00741,115
2/9/2015133.13135.06132.76134.97513,058
2/6/2015132.98133.58132.00133.26386,529
2/5/2015132.31133.60131.72133.03587,990
2/4/2015133.36133.83131.17132.00735,412
2/3/2015131.14134.03130.54133.85569,336
2/2/2015132.08132.35128.11130.96904,060
1/30/2015134.28135.09131.50131.94606,937
1/29/2015134.38134.58132.33134.40563,886
1/28/2015136.65137.20133.55133.86486,707
1/27/2015135.81136.83134.15135.84437,572
1/26/2015136.68137.49134.77136.08844,179
1/23/2015133.14137.33132.50135.341,233,407
1/22/2015128.90132.63127.50132.56638,681
1/21/2015127.09128.67126.61128.35315,470
1/20/2015130.39130.69126.95127.16481,604
1/16/2015126.75129.95126.61129.72529,111
1/15/2015131.81131.81126.86127.14681,901
1/14/2015127.15129.06127.13128.75410,884
1/13/2015130.59132.94127.51128.81542,665
1/12/2015132.38132.43129.14129.84428,315
1/9/2015132.00132.87129.84131.57574,220
1/8/2015131.53132.88131.14132.24622,476
1/7/2015128.78130.64127.97130.58597,180
1/6/2015127.05128.79124.70126.95758,152
1/5/2015126.31127.98125.65127.15477,609
1/2/2015128.13129.09125.24126.84410,905
12/31/2014128.71130.20127.80127.84462,954
12/30/2014128.30129.67128.13128.77410,931
12/29/2014127.87128.92127.83128.77697,894
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center