Ulta Salon, Cosmetics & Fragrance, Inc. (NQ: ULTA)
88.38 USD  +0.16 (+0.18%)
Streaming Delayed Price  /  Updated: 10:42 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 89.41 89.74 88.09 88.22 672,180 -1.19(-1.33%)
Apr 22, 2014 90.18 91.24 88.86 89.41 873,294 -0.18(-0.20%)
Apr 21, 2014 88.20 90.77 88.20 89.59 999,145 +1.80(+2.05%)
Apr 17, 2014 87.79 87.79 87.79 0 -2.43(-2.69%)
Apr 16, 2014 91.17 92.60 89.74 90.22 969,375 -0.20(-0.22%)
Apr 15, 2014 91.08 92.24 87.67 90.42 1,329,567 +0.29(+0.32%)
Apr 14, 2014 91.85 93.37 89.62 90.13 1,022,469 -0.92(-1.01%)
Apr 11, 2014 93.78 94.00 88.46 91.05 2,960,106 -3.80(-4.01%)
Apr 10, 2014 96.84 97.27 93.96 94.85 1,341,992 -2.23(-2.30%)
Apr 09, 2014 96.30 98.43 95.29 97.08 833,374 +1.21(+1.26%)
Apr 08, 2014 93.43 96.04 93.31 95.87 1,329,135 +2.12(+2.26%)
Apr 07, 2014 95.71 95.93 91.76 93.75 1,483,569 -2.34(-2.44%)
Apr 04, 2014 100.09 100.64 95.23 96.09 1,317,594 -3.68(-3.69%)
Apr 03, 2014 100.26 100.78 99.32 99.77 694,344 -0.34(-0.34%)
Apr 02, 2014 98.90 100.25 98.80 100.11 916,687 +1.13(+1.14%)
Apr 01, 2014 97.59 99.33 97.15 98.98 1,351,395 +1.54(+1.58%)
Mar 31, 2014 98.47 98.90 96.79 97.44 1,057,567 -0.45(-0.46%)
Mar 28, 2014 98.87 100.17 96.57 97.89 1,568,056 -0.86(-0.87%)
Mar 27, 2014 101.01 101.27 98.13 98.75 1,503,229 -2.68(-2.64%)
Mar 26, 2014 102.65 105.00 101.42 101.43 1,325,521 +1.09(+1.09%)
Mar 25, 2014 101.41 102.22 99.80 100.34 1,030,289 -0.92(-0.91%)
Mar 24, 2014 100.45 101.88 99.93 101.26 1,110,842 +0.42(+0.42%)
Mar 21, 2014 104.10 105.00 100.84 100.84 1,976,755 -3.46(-3.32%)
Mar 20, 2014 103.03 106.83 102.78 104.30 3,049,754 +3.03(+2.99%)
Mar 19, 2014 98.85 101.35 97.85 101.27 1,556,043 +2.63(+2.67%)
Mar 18, 2014 96.37 99.47 96.02 98.64 1,439,848 +2.23(+2.31%)
Mar 17, 2014 95.50 96.80 94.42 96.41 1,387,288 +1.15(+1.21%)
Mar 14, 2014 95.89 97.86 95.00 95.26 7,452,700 +5.75(+6.42%)
Mar 13, 2014 91.38 91.60 89.05 89.51 2,122,350 -1.88(-2.06%)
Mar 12, 2014 90.69 91.75 89.09 91.39 1,505,427 -0.11(-0.12%)
Mar 11, 2014 89.55 92.91 89.20 91.50 2,250,904 +1.86(+2.07%)
Mar 10, 2014 87.14 89.85 86.97 89.64 1,388,544 +2.34(+2.68%)
Mar 07, 2014 87.95 88.17 86.52 87.30 954,622 +0.00(+0.00%)
Mar 06, 2014 88.74 88.94 86.90 87.30 716,578 -1.20(-1.36%)
Mar 05, 2014 89.62 89.82 87.98 88.50 949,065 -0.56(-0.63%)
Mar 04, 2014 89.36 89.94 88.39 89.06 631,140 +0.64(+0.72%)
Mar 03, 2014 88.94 89.86 88.18 88.42 568,009 -1.27(-1.42%)
Feb 28, 2014 91.83 92.47 89.06 89.69 801,998 -1.93(-2.11%)
Feb 27, 2014 90.17 92.04 89.42 91.62 718,762 +1.40(+1.55%)
Feb 26, 2014 89.00 92.67 88.35 90.22 1,149,383 +1.43(+1.61%)
Feb 25, 2014 87.46 89.50 87.46 88.79 775,811 +1.35(+1.54%)
Feb 24, 2014 86.06 88.21 85.98 87.44 897,091 +1.46(+1.70%)
Feb 21, 2014 86.15 87.18 83.98 85.98 1,323,488 -0.17(-0.20%)
Feb 20, 2014 87.60 88.32 85.72 86.15 791,452 -1.41(-1.61%)
Feb 19, 2014 87.76 88.90 87.19 87.56 535,164 -0.19(-0.22%)
Feb 18, 2014 85.87 88.43 85.76 87.75 645,159 +2.04(+2.38%)
Feb 14, 2014 85.71 85.71 85.71 0 -0.33(-0.38%)
Feb 13, 2014 86.07 87.05 85.60 86.04 748,701 -0.38(-0.44%)
Feb 12, 2014 86.29 87.22 85.20 86.42 749,236 -0.03(-0.03%)
Feb 11, 2014 87.88 87.88 86.29 86.45 1,305,999 -1.27(-1.45%)
Feb 10, 2014 88.26 88.76 87.09 87.72 558,060 -0.59(-0.67%)
Feb 07, 2014 87.31 89.62 86.01 88.31 977,441 -0.03(-0.03%)
Feb 06, 2014 85.96 88.82 85.96 88.34 1,213,383 +2.52(+2.94%)
Feb 05, 2014 83.58 85.88 82.52 85.82 1,321,863 +2.32(+2.78%)
Feb 04, 2014 84.07 85.11 83.33 83.50 1,108,585 -0.43(-0.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here