ULTA Historical Prices | Ulta Salon, Cosmetics & Fragran Stock

Dow

0.12% Nasdaq

0.07%

Ulta Salon, Cosmetics & Fragrance, Inc. (ULTA)

-NasdaqGS

94.87 0.90(0.96%) May 20, 3:59PM EDT|After Hours : 94.86 0.01 (0.01%) May 20, 4:33PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	93.97	95.25	93.71	94.87	726,500	94.87
May 17, 2013	93.43	94.17	92.75	93.97	491,100	93.97
May 16, 2013	93.04	94.29	92.61	93.09	1,006,500	93.09
May 15, 2013	93.45	93.96	92.37	93.61	587,000	93.61
May 14, 2013	92.66	94.52	92.40	93.51	570,200	93.51
May 13, 2013	92.22	93.40	92.04	92.99	900,300	92.99
May 10, 2013	89.73	92.52	89.40	92.18	880,300	92.18
May 9, 2013	90.98	91.58	89.39	89.39	827,600	89.39
May 8, 2013	90.40	91.56	90.12	91.48	442,100	91.48
May 7, 2013	91.00	91.06	89.95	90.41	655,300	90.41
May 6, 2013	89.97	91.47	89.96	91.12	650,600	91.12
May 3, 2013	89.98	90.63	89.81	90.18	964,900	90.18
May 2, 2013	86.36	89.75	86.36	89.36	1,372,600	89.36
May 1, 2013	87.09	87.56	86.22	86.56	1,073,600	86.56
Apr 30, 2013	86.98	87.87	86.47	87.65	826,000	87.65
Apr 29, 2013	85.87	87.83	85.85	86.72	997,600	86.72
Apr 26, 2013	85.69	86.62	85.22	85.99	704,000	85.99
Apr 25, 2013	86.72	87.00	85.48	85.64	969,900	85.64
Apr 24, 2013	86.43	86.75	84.62	86.22	946,200	86.22
Apr 23, 2013	85.42	86.79	85.20	86.46	1,071,500	86.46
Apr 22, 2013	84.00	85.64	83.31	84.84	806,300	84.84
Apr 19, 2013	83.19	84.24	82.48	83.70	1,396,000	83.70
Apr 18, 2013	85.04	85.04	82.24	82.97	1,298,000	82.97
Apr 17, 2013	86.03	86.20	83.85	84.47	1,378,100	84.47
Apr 16, 2013	86.68	86.99	85.68	86.64	1,476,900	86.64
Apr 15, 2013	87.50	87.66	85.37	85.76	1,531,700	85.76
Apr 12, 2013	87.75	88.60	86.63	87.69	1,697,900	87.69
Apr 11, 2013	85.70	88.65	85.52	88.14	2,312,900	88.14
Apr 10, 2013	84.53	86.63	84.25	85.65	1,608,600	85.65
Apr 9, 2013	84.39	84.95	84.09	84.53	1,441,100	84.53
Apr 8, 2013	84.05	84.60	83.75	84.04	1,650,300	84.04
Apr 5, 2013	83.54	84.40	82.69	84.05	1,515,900	84.05
Apr 4, 2013	84.30	84.86	82.43	84.74	2,138,100	84.74
Apr 3, 2013	82.45	82.66	81.41	82.00	1,711,600	82.00
Apr 2, 2013	82.09	83.40	81.85	82.48	1,654,400	82.48
Apr 1, 2013	81.10	81.85	80.85	81.69	1,087,900	81.69
Mar 28, 2013	80.46	81.59	80.17	81.17	1,995,400	81.17
Mar 27, 2013	78.99	80.65	78.63	80.48	1,337,900	80.48
Mar 26, 2013	77.17	79.67	76.80	79.30	1,418,800	79.30
Mar 25, 2013	77.86	78.26	76.11	77.22	947,700	77.22
Mar 22, 2013	77.43	77.95	77.05	77.52	1,562,500	77.52
Mar 21, 2013	77.28	79.20	76.10	76.39	2,481,300	76.39
Mar 20, 2013	75.44	78.20	74.93	77.38	2,470,100	77.38
Mar 19, 2013	74.21	75.15	74.17	74.91	2,306,200	74.91
Mar 18, 2013	73.61	74.74	72.94	73.96	2,411,000	73.96
Mar 15, 2013	75.96	76.93	72.51	74.14	13,814,500	74.14
Mar 14, 2013	87.85	89.03	87.18	88.37	2,943,100	88.37
Mar 13, 2013	87.93	88.70	86.63	87.49	1,455,600	87.49
Mar 12, 2013	89.73	89.88	87.15	87.19	1,011,000	87.19
Mar 11, 2013	89.88	90.53	89.52	89.82	1,240,500	89.82
Mar 8, 2013	90.08	90.42	89.00	89.79	1,657,300	89.79
Mar 7, 2013	90.72	91.19	89.31	89.91	948,800	89.91
Mar 6, 2013	91.38	91.69	90.79	91.11	1,396,800	91.11
Mar 5, 2013	90.27	92.12	90.04	91.68	1,325,600	91.68
Mar 4, 2013	89.20	90.39	88.83	89.79	753,100	89.79
Mar 1, 2013	88.39	89.39	87.82	88.78	937,000	88.78
Feb 28, 2013	88.00	89.04	87.71	88.56	1,117,100	88.56
Feb 27, 2013	86.64	88.49	86.45	88.03	1,256,800	88.03
Feb 26, 2013	88.02	88.83	85.56	86.20	1,697,000	86.20
Feb 25, 2013	88.17	90.21	87.74	88.07	1,577,900	88.07
Feb 22, 2013	88.01	89.28	87.61	88.05	1,428,900	88.05
Feb 21, 2013	86.75	87.90	85.45	87.67	1,504,200	87.67
Feb 20, 2013	85.61	87.31	85.32	87.17	1,912,800	87.17
Feb 19, 2013	87.68	88.48	83.45	85.68	3,131,400	85.68
Feb 15, 2013	88.32	88.77	86.95	87.96	1,769,700	87.96
Feb 14, 2013	88.30	89.51	86.90	87.80	6,945,300	87.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ULTA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ulta Salon, Cosmetics & Fragrance, Inc. (ULTA)