Ulta Salon Cosmetics & Fragrance Inc $87.82

down -2.40


17/4/2014 03:17 PM  |  NASDAQ : ULTA  
Industries : Specialty Retail / Specialty Retail, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ULTA historical data

Date Open High Low Close Volume
4/16/201491.1792.6089.7490.22969,375
4/15/201491.0892.2487.6790.421,329,570
4/14/201491.8593.3789.6290.131,022,470
4/11/201493.7894.0088.4691.052,960,110
4/10/201496.8497.2793.9694.851,342,170
4/9/201496.3098.4395.2997.08833,374
4/8/201493.4396.0493.3195.871,329,210
4/7/201495.7195.9391.7693.751,486,530
4/4/2014100.09100.6495.2396.091,317,590
4/3/2014100.26100.7899.3299.77694,344
4/2/201498.90100.2598.80100.11916,735
4/1/201497.5999.3397.1598.981,351,500
3/31/201498.4798.9096.8097.441,066,550
3/28/201498.87100.1796.5797.891,568,060
3/27/2014101.01101.2798.1398.751,505,620
3/26/2014102.65105.00101.42101.431,326,500
3/25/2014101.41102.2299.80100.341,039,620
3/24/2014100.45101.8899.93101.261,110,840
3/21/2014104.10105.00100.84100.841,976,760
3/20/2014103.03106.83102.78104.303,055,840
3/19/201498.85101.3597.85101.271,556,140
3/18/201496.3799.4796.0298.641,452,590
3/17/201495.5096.8094.4296.411,387,310
3/14/201495.8997.8695.0095.267,452,700
3/13/201491.3891.6089.0589.512,317,620
3/12/201490.6991.7589.0991.391,505,510
3/11/201489.5592.9189.2091.502,254,300
3/10/201487.1489.8586.9889.641,388,540
3/7/201487.9588.1786.5287.30954,622
3/6/201488.7488.9486.9087.30719,675
3/5/201489.6289.8287.9888.50949,065
3/4/201489.3689.9488.3989.06631,140
3/3/201488.9489.8688.1888.42568,509
2/28/201491.8392.4789.0689.69801,998
2/27/201490.1792.0489.4291.62722,561
2/26/201489.0092.6788.3590.221,149,500
2/25/201487.4689.5087.4688.79776,161
2/24/201486.0088.2185.9987.44897,091
2/21/201486.1587.1883.9885.981,323,490
2/20/201487.6088.3285.7286.15791,657
2/19/201487.7688.9087.1987.56535,164
2/18/201485.8788.4385.7687.75645,159
2/14/201485.8286.4785.0185.71714,822
2/13/201486.0787.0585.6086.04748,766
2/12/201486.2987.2285.2086.42749,236
2/11/201487.8887.8886.2986.451,306,000
2/10/201488.2688.7687.0987.72558,060
2/7/201487.3189.6286.0188.31977,441
2/6/201485.9688.8285.9688.341,213,830
2/5/201483.5885.8882.5285.821,321,860
2/4/201484.0785.1183.3383.501,108,580
2/3/201485.7586.0383.0983.931,443,450
1/31/201483.8786.0383.5085.711,188,140
1/30/201483.0486.1782.7985.97923,504
1/29/201483.4684.6381.9082.551,143,400
1/28/201482.7084.4182.7084.25995,776
1/27/201483.6684.6082.5083.11874,534
1/24/201484.4286.9883.3283.971,659,960
1/23/201482.8084.7982.4984.621,604,680
1/22/201481.2483.1080.3583.061,297,210
1/21/201483.8283.8280.4780.931,618,500
1/17/201481.6785.2481.1983.561,772,860
1/16/201485.5085.7582.3382.752,984,350
1/15/201488.5088.8582.4285.893,204,950
1/14/201489.1390.3088.3288.76999,623
1/13/201491.9892.3688.1588.891,201,880
1/10/201492.6093.5891.6692.33790,854
1/9/201494.1994.4291.6192.291,125,960
1/8/201494.2494.3292.9694.17653,758
1/7/201493.3294.8392.1794.46829,906
1/6/201495.0395.6592.5192.911,182,030
1/3/201495.9097.0394.6694.92708,228
1/2/201496.2198.2695.7095.911,619,130
12/31/201394.2697.1593.5996.521,382,740
12/30/201393.7594.3893.0794.37622,803
12/27/201394.6995.4093.4893.53411,989
12/26/201395.0595.5594.3594.81544,067
12/24/201393.4294.9993.0694.42515,891
12/23/201395.1795.9293.0193.361,092,620
12/20/201393.7195.2093.2495.191,917,090
12/19/201393.0294.6392.7393.44743,225
12/18/201391.5094.3991.4993.641,849,140
12/17/201391.0491.9488.6191.631,821,600
12/16/201392.4593.0090.6091.181,095,250
12/13/201391.4893.3291.2691.96877,828
12/12/201393.3793.3791.1091.24914,556
12/11/201394.3695.3692.7493.213,018,610
12/10/201389.4696.3189.4294.394,166,740
12/9/201393.1293.8089.6590.216,153,920
12/6/201392.2797.7591.7093.7613,931,300
12/5/2013124.85125.90117.80118.002,509,080
12/4/2013123.73124.99122.55123.481,079,760
12/3/2013126.39126.89124.44125.01598,112
12/2/2013126.74128.12126.34126.93396,547
11/29/2013128.66128.75126.43126.94340,037
11/27/2013129.00129.49127.86128.47433,290
11/26/2013128.89130.73128.84128.89454,615
11/25/2013128.16130.00127.95129.15311,838
11/22/2013127.37128.54127.01128.00326,618
11/21/2013125.80129.16125.80127.11462,874
Trading Center