ULTA: Historical Prices for Ulta Salon, Cosmetics & Fragran

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.97	17.14	16.68	16.78	120,200	16.78
24-Nov-09	17.34	17.50	16.83	16.94	162,800	16.94
23-Nov-09	17.06	17.41	17.06	17.28	159,300	17.28
20-Nov-09	16.80	17.06	16.44	16.81	199,200	16.81
19-Nov-09	17.42	17.45	16.60	16.86	218,700	16.86
18-Nov-09	18.09	18.20	17.49	17.49	166,500	17.49
17-Nov-09	18.16	18.17	17.58	18.03	142,400	18.03
16-Nov-09	17.90	18.21	17.77	18.15	286,600	18.15
13-Nov-09	17.17	17.90	16.41	17.72	196,000	17.72
12-Nov-09	17.50	17.64	16.76	17.06	165,200	17.06
11-Nov-09	17.87	17.89	17.17	17.49	327,100	17.49
10-Nov-09	17.32	17.94	17.02	17.80	364,000	17.80
9-Nov-09	17.11	17.49	16.81	17.36	212,100	17.36
6-Nov-09	16.77	17.15	16.41	17.02	154,600	17.02
5-Nov-09	16.07	17.02	15.96	17.01	251,000	17.01
4-Nov-09	15.78	16.21	15.67	15.96	194,600	15.96
3-Nov-09	14.86	15.78	14.62	15.76	230,800	15.76
2-Nov-09	15.13	15.65	14.82	15.38	148,100	15.38
30-Oct-09	15.81	16.08	15.00	15.14	236,200	15.14
29-Oct-09	15.48	15.89	15.40	15.88	116,700	15.88
28-Oct-09	15.63	15.82	15.38	15.40	333,000	15.40
27-Oct-09	15.91	16.12	15.60	15.73	265,500	15.73
26-Oct-09	15.95	16.66	15.85	15.91	149,500	15.91
23-Oct-09	16.95	16.95	15.91	16.02	240,600	16.02
22-Oct-09	16.18	16.93	16.18	16.87	210,700	16.87
21-Oct-09	16.38	17.10	16.06	16.12	392,500	16.12
20-Oct-09	16.99	17.28	15.99	16.43	169,700	16.43
19-Oct-09	16.79	17.17	16.57	16.95	150,200	16.95
16-Oct-09	17.11	17.24	16.63	16.68	269,600	16.68
15-Oct-09	17.08	17.48	16.75	17.19	197,500	17.19
14-Oct-09	17.27	17.85	17.14	17.14	503,600	17.14
13-Oct-09	16.12	17.31	16.12	17.06	411,800	17.06
12-Oct-09	17.41	17.84	17.39	17.44	378,800	17.44
9-Oct-09	16.79	17.44	16.58	17.41	248,600	17.41
8-Oct-09	16.79	17.03	16.24	16.85	468,100	16.85
7-Oct-09	17.00	17.15	16.28	16.63	471,900	16.63
6-Oct-09	16.47	16.99	16.46	16.99	222,600	16.99
5-Oct-09	15.90	16.35	15.50	16.33	247,500	16.33
2-Oct-09	15.78	15.89	15.57	15.75	269,600	15.75
1-Oct-09	16.48	16.81	15.98	16.03	254,000	16.03
30-Sep-09	16.62	16.80	16.25	16.51	265,900	16.51
29-Sep-09	16.61	16.80	16.43	16.53	410,200	16.53
28-Sep-09	15.80	16.29	15.27	16.25	289,400	16.25
25-Sep-09	15.78	15.78	15.38	15.63	306,500	15.63
24-Sep-09	15.83	15.83	15.16	15.81	254,400	15.81
23-Sep-09	15.93	16.00	15.65	15.69	212,800	15.69
22-Sep-09	15.68	16.08	15.68	15.74	198,800	15.74
21-Sep-09	15.67	16.00	15.52	15.62	185,200	15.62
18-Sep-09	15.38	16.00	15.38	15.95	444,400	15.95
17-Sep-09	14.89	15.46	14.73	15.22	270,700	15.22
16-Sep-09	14.56	15.05	14.50	14.99	188,000	14.99
15-Sep-09	14.56	14.78	14.05	14.56	323,600	14.56
14-Sep-09	14.14	14.84	14.05	14.63	372,600	14.63
11-Sep-09	14.23	14.65	13.97	14.03	330,400	14.03
10-Sep-09	14.35	14.86	14.09	14.09	556,000	14.09
9-Sep-09	14.79	14.91	14.37	14.41	484,900	14.41
8-Sep-09	15.02	15.44	14.85	14.90	863,600	14.90
4-Sep-09	13.25	15.20	13.05	15.00	3,145,100	15.00
3-Sep-09	12.23	12.51	12.00	12.49	400,600	12.49
2-Sep-09	11.78	12.16	11.72	12.15	432,900	12.15
1-Sep-09	11.51	12.12	11.51	11.85	587,700	11.85
31-Aug-09	11.66	11.66	11.39	11.52	138,500	11.52
28-Aug-09	11.95	11.99	11.75	11.79	160,500	11.79
27-Aug-09	11.60	11.87	11.33	11.87	264,500	11.87
26-Aug-09	11.88	12.00	11.59	11.67	167,200	11.67
25-Aug-09	11.88	12.00	11.68	11.93	175,400	11.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions