Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ulta Beauty Inc (NQ: ULTA )

401.59 +4.92 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.060 7.390 7.060 7.180 95,522 +0.11(+1.56%)
Nov 26, 2008 6.850 7.460 6.750 7.070 277,235 +0.04(+0.57%)
Nov 25, 2008 7.340 8.105 6.850 7.030 448,568 -1.71(-19.57%)
Nov 24, 2008 7.540 9.160 7.510 8.740 207,934 +1.32(+17.79%)
Nov 21, 2008 7.220 7.440 6.840 7.420 170,719 +0.24(+3.34%)
Nov 20, 2008 7.470 7.770 7.150 7.180 175,348 -0.35(-4.65%)
Nov 19, 2008 7.600 7.920 7.490 7.530 194,191 -0.04(-0.53%)
Nov 18, 2008 8.000 8.250 7.290 7.570 193,937 -0.22(-2.82%)
Nov 17, 2008 7.560 7.970 7.490 7.790 170,784 +0.19(+2.50%)
Nov 14, 2008 7.880 8.200 7.600 7.600 104,215 -0.45(-5.59%)
Nov 13, 2008 8.020 8.250 7.160 8.050 276,887 +0.07(+0.88%)
Nov 12, 2008 8.440 8.680 7.760 7.980 214,170 -0.52(-6.12%)
Nov 11, 2008 8.980 9.040 8.210 8.500 298,219 -0.54(-5.97%)
Nov 10, 2008 9.100 9.320 8.774 9.040 281,228 +0.30(+3.43%)
Nov 07, 2008 8.730 8.960 8.530 8.740 223,528 +0.11(+1.27%)
Nov 06, 2008 8.850 9.130 8.590 8.630 200,547 -0.21(-2.38%)
Nov 05, 2008 9.930 9.930 8.810 8.840 136,414 -1.20(-11.95%)
Nov 04, 2008 9.230 10.40 9.220 10.04 295,520 +1.04(+11.56%)
Nov 03, 2008 9.040 9.200 8.810 9.000 208,326 +0.18(+2.04%)
Oct 31, 2008 9.220 9.760 8.620 8.820 200,709 -0.46(-4.96%)
Oct 30, 2008 10.13 10.28 9.130 9.280 231,226 -0.60(-6.03%)
Oct 29, 2008 9.150 10.15 8.920 9.875 163,735 +0.72(+7.92%)
Oct 28, 2008 8.190 9.200 7.710 9.150 180,594 +1.10(+13.66%)
Oct 27, 2008 8.770 9.450 8.000 8.050 152,539 -0.92(-10.26%)
Oct 24, 2008 8.570 9.420 8.570 8.970 223,684 -0.35(-3.76%)
Oct 23, 2008 9.410 9.410 8.400 9.320 229,503 -0.06(-0.64%)
Oct 22, 2008 9.970 10.87 8.950 9.380 258,286 -0.85(-8.31%)
Oct 21, 2008 10.44 10.95 9.840 10.23 291,703 -0.37(-3.49%)
Oct 20, 2008 10.69 10.85 10.33 10.60 345,981 +0.03(+0.28%)
Oct 17, 2008 10.29 10.96 10.03 10.57 258,461 +0.12(+1.15%)
Oct 16, 2008 10.46 11.34 9.787 10.45 272,944 +0.14(+1.36%)
Oct 15, 2008 11.49 11.53 10.05 10.31 151,111 -1.22(-10.58%)
Oct 14, 2008 11.64 12.07 11.18 11.53 436,262 +0.08(+0.70%)
Oct 13, 2008 12.55 12.55 10.98 11.45 273,121 -0.44(-3.70%)
Oct 10, 2008 9.970 12.66 9.520 11.89 748,820 +1.55(+14.99%)
Oct 09, 2008 11.34 11.46 10.17 10.34 849,307 -0.76(-6.85%)
Oct 08, 2008 10.74 11.50 10.50 11.10 706,946 +0.20(+1.83%)
Oct 07, 2008 12.00 12.00 10.87 10.90 234,942 -0.89(-7.55%)
Oct 06, 2008 11.93 12.20 11.47 11.79 419,196 -0.37(-3.04%)
Oct 03, 2008 12.94 13.00 12.11 12.16 406,170 -0.46(-3.65%)
Oct 02, 2008 13.12 13.33 12.50 12.62 394,433 -0.54(-4.10%)
Oct 01, 2008 13.13 13.42 13.00 13.16 167,104 -0.12(-0.90%)
Sep 30, 2008 13.21 13.52 12.52 13.28 597,393 +0.20(+1.53%)
Sep 29, 2008 13.15 14.06 12.76 13.08 685,445 -0.01(-0.08%)
Sep 26, 2008 12.19 13.19 12.19 13.09 528,837 +0.51(+4.05%)
Sep 25, 2008 12.21 12.69 12.10 12.58 414,327 +0.41(+3.37%)
Sep 24, 2008 12.31 12.31 11.56 12.17 493,868 -0.52(-4.10%)
Sep 23, 2008 12.83 13.27 12.24 12.69 252,987 -0.15(-1.17%)
Sep 22, 2008 14.58 14.58 12.51 12.84 332,409 -1.86(-12.65%)
Sep 19, 2008 14.62 14.95 14.04 14.70 880,100 +0.75(+5.38%)
Sep 18, 2008 14.00 14.04 13.49 13.95 605,170 +0.09(+0.65%)
Sep 17, 2008 13.76 14.00 12.68 13.86 467,485 -0.07(-0.50%)
Sep 16, 2008 13.39 13.99 13.15 13.93 308,222 +0.20(+1.46%)
Sep 15, 2008 13.70 14.12 13.32 13.73 292,937 -0.27(-1.93%)
Sep 12, 2008 13.79 14.21 13.79 14.00 352,781 +0.08(+0.57%)
Sep 11, 2008 13.48 13.93 13.40 13.92 262,809 +0.22(+1.61%)
Sep 10, 2008 13.62 14.08 13.34 13.70 523,082 +0.26(+1.93%)
Sep 09, 2008 13.27 13.84 13.24 13.44 715,717 -0.32(-2.33%)
Sep 08, 2008 12.76 14.00 12.75 13.76 875,103 +1.13(+8.95%)
Sep 05, 2008 11.60 12.77 10.68 12.63 1,010,823 +1.57(+14.20%)
Sep 04, 2008 11.08 11.43 10.69 11.06 595,531 -0.32(-2.81%)
Sep 03, 2008 11.46 11.51 11.09 11.38 773,536 -0.08(-0.70%)
Sep 02, 2008 11.12 11.46 10.81 11.46 1,196,423 +0.58(+5.33%)
Aug 29, 2008 11.42 11.61 10.60 10.88 339,950 -0.57(-4.98%)
Aug 28, 2008 11.23 11.68 11.00 11.45 268,298 +0.25(+2.23%)
Aug 27, 2008 11.93 11.93 11.05 11.20 334,705 -0.75(-6.28%)
Aug 26, 2008 11.43 12.18 11.43 11.95 171,408 +0.51(+4.46%)
Aug 25, 2008 12.01 12.06 11.13 11.44 278,415 -0.59(-4.90%)
Aug 22, 2008 11.68 12.23 11.68 12.03 111,333 +0.43(+3.71%)
Aug 21, 2008 11.86 11.90 11.48 11.60 237,263 -0.41(-3.41%)
Aug 20, 2008 11.96 12.25 11.65 12.01 115,152 +0.13(+1.09%)
Aug 19, 2008 12.12 12.25 11.66 11.88 353,796 -0.35(-2.86%)
Aug 18, 2008 12.20 12.54 12.05 12.23 166,358 +0.06(+0.49%)
Aug 15, 2008 12.08 12.25 11.94 12.17 319,292 +0.19(+1.59%)
Aug 14, 2008 11.85 12.24 11.58 11.98 338,183 +0.07(+0.59%)
Aug 13, 2008 11.69 11.96 11.50 11.91 295,858 +0.15(+1.28%)
Aug 12, 2008 11.51 12.22 11.27 11.76 631,761 +0.18(+1.55%)
Aug 11, 2008 10.98 12.48 10.98 11.58 479,144 +0.47(+4.23%)
Aug 08, 2008 10.27 11.23 10.10 11.11 446,570 +0.89(+8.71%)
Aug 07, 2008 9.800 10.25 9.800 10.22 284,655 +0.35(+3.55%)
Aug 06, 2008 9.500 10.00 9.450 9.870 791,329 +0.37(+3.89%)
Aug 05, 2008 9.550 9.550 9.250 9.500 525,390 +0.12(+1.28%)
Aug 04, 2008 9.480 9.980 9.350 9.380 864,859 -0.07(-0.74%)
Aug 01, 2008 9.460 9.500 9.410 9.450 548,396 +0.02(+0.21%)
Jul 31, 2008 10.51 10.54 9.210 9.430 620,802 -1.50(-13.72%)
Jul 30, 2008 11.11 11.36 10.84 10.93 123,993 -0.11(-1.00%)
Jul 29, 2008 11.04 11.06 10.57 11.04 202,582 +0.44(+4.15%)
Jul 28, 2008 11.33 11.41 10.51 10.60 199,337 -0.79(-6.94%)
Jul 25, 2008 11.54 11.68 11.25 11.39 306,135 -0.07(-0.61%)
Jul 24, 2008 11.57 11.80 11.38 11.46 201,530 -0.03(-0.26%)
Jul 23, 2008 10.86 12.05 10.86 11.49 1,082,821 +0.76(+7.08%)
Jul 22, 2008 10.29 10.80 10.24 10.73 576,602 +0.37(+3.57%)
Jul 21, 2008 10.09 10.62 10.09 10.36 750,743 +0.47(+4.75%)
Jul 18, 2008 10.36 10.36 9.740 9.890 582,745 -0.46(-4.44%)
Jul 17, 2008 10.02 10.49 9.870 10.35 803,520 +0.35(+3.50%)
Jul 16, 2008 9.650 10.14 9.490 10.00 569,211 +0.41(+4.28%)
Jul 15, 2008 9.450 9.720 9.020 9.590 335,417 +0.02(+0.21%)
Jul 14, 2008 9.730 9.730 9.450 9.570 184,388 +0.13(+1.38%)
Jul 11, 2008 9.640 9.650 9.210 9.440 794,420 -0.31(-3.18%)
Jul 10, 2008 9.750 10.05 9.720 9.750 249,263 +0.00(+0.00%)
Jul 09, 2008 10.07 10.30 9.720 9.750 456,908 -0.30(-2.99%)
Jul 08, 2008 9.600 10.08 9.420 10.05 325,129 +0.43(+4.47%)
Jul 07, 2008 10.16 10.30 9.530 9.620 312,945 -0.46(-4.56%)
Jul 04, 2008 10.81 10.81 10.08 10.08 130,323 +0.00(+0.00%)
Jul 03, 2008 10.81 10.81 10.08 10.08 130,323 -0.71(-6.58%)
Jul 02, 2008 11.28 11.30 10.76 10.79 198,407 -0.51(-4.51%)
Jul 01, 2008 11.10 11.35 10.93 11.30 1,346,486 +0.06(+0.53%)
Jun 30, 2008 10.95 11.61 10.91 11.24 1,094,138 -0.03(-0.27%)
Jun 27, 2008 10.45 11.27 10.35 11.27 1,983,649 +0.78(+7.44%)
Jun 26, 2008 11.22 11.22 10.33 10.49 621,993 -0.80(-7.09%)
Jun 25, 2008 11.63 11.67 11.08 11.29 281,087 -0.33(-2.84%)
Jun 24, 2008 11.52 12.27 11.44 11.62 223,504 +0.04(+0.35%)
Jun 23, 2008 12.71 12.83 11.54 11.58 252,117 -1.08(-8.53%)
Jun 20, 2008 12.43 13.18 12.43 12.66 367,334 +0.43(+3.52%)
Jun 19, 2008 12.22 12.50 12.17 12.23 162,885 +0.01(+0.08%)
Jun 18, 2008 12.91 12.91 12.17 12.22 141,963 -0.83(-6.36%)
Jun 17, 2008 13.48 13.66 12.97 13.05 154,000 -0.40(-2.97%)
Jun 16, 2008 12.93 13.49 12.72 13.45 148,229 +0.50(+3.86%)
Jun 13, 2008 12.69 13.08 12.59 12.95 141,557 +0.37(+2.94%)
Jun 12, 2008 13.18 13.58 12.40 12.58 235,447 -0.50(-3.82%)
Jun 11, 2008 13.97 14.05 13.03 13.08 242,056 -0.94(-6.70%)
Jun 10, 2008 14.00 14.17 13.27 14.02 255,860 +0.67(+5.02%)
Jun 09, 2008 13.85 13.85 13.25 13.35 231,120 -0.49(-3.54%)
Jun 06, 2008 14.18 14.26 13.68 13.84 305,604 -0.47(-3.28%)
Jun 05, 2008 14.83 14.97 13.80 14.31 600,723 +0.98(+7.35%)
Jun 04, 2008 13.77 14.00 13.32 13.33 256,906 -0.65(-4.65%)
Jun 03, 2008 14.30 14.55 13.94 13.98 317,651 -0.31(-2.17%)
Jun 02, 2008 14.39 14.41 13.89 14.29 228,449 +0.03(+0.21%)
May 30, 2008 14.98 15.08 14.26 14.26 544,751 -0.64(-4.30%)
May 29, 2008 15.00 15.00 14.56 14.90 370,241 -0.09(-0.60%)
May 28, 2008 14.38 15.00 14.30 14.99 309,937 +0.62(+4.31%)
May 27, 2008 13.75 14.50 13.50 14.37 154,860 +0.61(+4.43%)
May 26, 2008 14.19 14.19 13.29 13.76 159,596 +0.00(+0.00%)
May 23, 2008 14.19 14.19 13.29 13.76 159,596 -0.53(-3.71%)
May 22, 2008 14.32 14.32 14.04 14.29 266,750 -0.05(-0.35%)
May 21, 2008 13.95 14.35 13.83 14.34 290,060 +0.42(+3.02%)
May 20, 2008 14.05 14.19 13.76 13.92 213,939 -0.24(-1.69%)
May 19, 2008 14.59 14.66 14.11 14.16 192,086 -0.46(-3.15%)
May 16, 2008 14.91 15.07 14.52 14.62 217,679 -0.30(-2.01%)
May 15, 2008 14.67 15.06 14.61 14.92 447,553 +0.23(+1.57%)
May 14, 2008 14.59 15.00 14.59 14.69 146,938 +0.09(+0.62%)
May 13, 2008 14.28 14.75 14.28 14.60 132,121 +0.33(+2.31%)
May 12, 2008 14.28 14.76 13.75 14.27 295,415 +0.06(+0.42%)
May 09, 2008 14.07 14.24 13.95 14.21 167,378 -0.14(-0.98%)
May 08, 2008 14.53 14.53 13.95 14.35 131,933 -0.15(-1.03%)
May 07, 2008 14.41 15.00 14.40 14.50 149,035 +0.13(+0.90%)
May 06, 2008 14.43 14.60 14.15 14.37 80,921 -0.18(-1.24%)
May 05, 2008 14.74 14.76 14.41 14.55 500,930 -0.30(-2.02%)
May 02, 2008 15.04 15.31 14.72 14.85 421,266 -0.11(-0.74%)
May 01, 2008 14.15 15.00 14.10 14.96 837,567 +0.81(+5.72%)
Apr 30, 2008 14.24 14.26 14.00 14.15 728,141 -0.02(-0.14%)
Apr 29, 2008 13.74 14.27 13.74 14.17 398,000 +0.36(+2.61%)
Apr 28, 2008 13.91 14.00 13.76 13.81 193,951 -0.07(-0.50%)
Apr 25, 2008 13.40 14.00 13.37 13.88 761,426 +0.48(+3.58%)
Apr 24, 2008 13.21 13.61 12.95 13.40 512,656 +0.11(+0.83%)
Apr 23, 2008 13.40 13.48 12.98 13.29 237,292 +0.02(+0.15%)
Apr 22, 2008 13.89 14.04 13.21 13.27 159,219 -0.77(-5.48%)
Apr 21, 2008 14.06 14.39 14.02 14.04 118,630 -0.06(-0.43%)
Apr 18, 2008 14.18 14.19 13.82 14.10 141,546 +0.10(+0.71%)
Apr 17, 2008 14.00 14.15 13.80 14.00 77,059 -0.12(-0.85%)
Apr 16, 2008 14.28 14.62 14.03 14.12 125,527 -0.10(-0.70%)
Apr 15, 2008 14.42 14.53 14.10 14.22 48,133 -0.19(-1.32%)
Apr 14, 2008 14.36 14.85 14.06 14.41 116,044 +0.11(+0.77%)
Apr 11, 2008 14.85 14.88 14.24 14.30 120,849 -0.61(-4.09%)
Apr 10, 2008 13.76 14.99 13.73 14.91 129,359 +1.18(+8.59%)
Apr 09, 2008 14.25 14.27 13.55 13.73 198,808 -0.45(-3.17%)
Apr 08, 2008 13.32 14.90 13.32 14.18 194,591 +0.66(+4.88%)
Apr 07, 2008 13.89 14.03 13.49 13.52 94,993 -0.30(-2.17%)
Apr 04, 2008 14.11 14.11 13.50 13.82 133,291 -0.25(-1.78%)
Apr 03, 2008 13.81 14.15 13.81 14.07 100,769 +0.09(+0.64%)
Apr 02, 2008 14.35 14.48 13.98 13.98 142,847 -0.34(-2.37%)
Apr 01, 2008 14.00 14.84 14.00 14.32 266,137 +0.28(+1.99%)
Mar 31, 2008 14.16 14.46 13.63 14.04 163,511 +0.02(+0.14%)
Mar 28, 2008 14.40 14.66 14.02 14.02 147,101 -0.45(-3.11%)
Mar 27, 2008 14.73 14.73 13.90 14.47 113,697 -0.18(-1.23%)
Mar 26, 2008 14.89 14.89 14.29 14.65 131,420 -0.37(-2.46%)
Mar 25, 2008 13.88 17.12 13.88 15.02 390,051 +1.03(+7.36%)
Mar 24, 2008 13.03 14.96 12.51 13.99 205,511 +1.21(+9.47%)
Mar 21, 2008 10.71 13.35 10.35 12.78 745,873 +0.00(+0.00%)
Mar 20, 2008 10.71 13.35 10.35 12.78 745,873 +1.28(+11.13%)
Mar 19, 2008 12.00 12.26 11.46 11.50 240,100 -0.30(-2.54%)
Mar 18, 2008 11.70 11.93 11.00 11.80 254,946 +0.52(+4.61%)
Mar 17, 2008 10.15 11.51 10.14 11.28 175,216 +0.58(+5.42%)
Mar 14, 2008 10.80 11.00 10.08 10.70 691,423 +0.21(+2.00%)
Mar 13, 2008 12.00 12.00 10.44 10.49 271,105 -1.73(-14.16%)
Mar 12, 2008 12.86 13.15 12.14 12.22 176,753 -0.60(-4.68%)
Mar 11, 2008 13.04 13.35 12.73 12.82 137,858 +0.13(+1.02%)
Mar 10, 2008 13.50 13.66 12.50 12.69 228,666 -0.79(-5.86%)
Mar 07, 2008 14.09 14.31 13.42 13.48 117,930 -0.82(-5.73%)
Mar 06, 2008 14.34 14.45 14.00 14.30 121,343 -0.14(-0.97%)
Mar 05, 2008 14.42 14.79 14.08 14.44 110,225 +0.12(+0.84%)
Mar 04, 2008 14.57 14.94 14.03 14.32 65,716 -0.43(-2.92%)
Mar 03, 2008 14.25 15.10 14.25 14.75 269,544 +0.74(+5.28%)
Feb 29, 2008 14.50 14.68 13.79 14.01 155,863 -0.61(-4.17%)
Feb 28, 2008 15.04 15.05 14.58 14.62 192,409 -0.20(-1.35%)
Feb 27, 2008 14.96 14.96 14.64 14.82 106,448 -0.35(-2.31%)
Feb 26, 2008 14.08 15.48 14.08 15.17 141,379 +1.02(+7.21%)
Feb 25, 2008 14.28 14.30 13.90 14.15 275,205 +0.15(+1.07%)
Feb 22, 2008 14.79 14.88 13.49 14.00 155,277 -0.78(-5.28%)
Feb 21, 2008 15.06 15.53 14.76 14.78 123,519 -0.14(-0.94%)
Feb 20, 2008 14.74 15.00 14.40 14.92 72,220 +0.14(+0.95%)
Feb 19, 2008 15.05 16.04 14.75 14.78 119,370 -0.01(-0.07%)
Feb 18, 2008 14.74 14.79 14.44 14.79 67,064 +0.00(+0.00%)
Feb 15, 2008 14.74 14.79 14.44 14.79 67,064 +0.00(+0.00%)
Feb 14, 2008 14.99 15.09 14.33 14.79 174,501 -0.14(-0.94%)
Feb 13, 2008 15.02 15.08 14.50 14.93 147,478 +0.02(+0.13%)
Feb 12, 2008 15.14 15.86 14.80 14.91 123,590 -0.18(-1.19%)
Feb 11, 2008 15.55 15.60 14.79 15.09 125,144 -0.46(-2.96%)
Feb 08, 2008 15.75 15.78 15.12 15.55 395,631 -0.37(-2.32%)
Feb 07, 2008 14.15 16.25 13.93 15.92 243,424 +1.72(+12.11%)
Feb 06, 2008 14.04 14.75 14.00 14.20 92,123 +0.20(+1.43%)
Feb 05, 2008 13.71 14.19 13.69 14.00 165,919 -0.03(-0.21%)
Feb 04, 2008 14.63 14.88 13.88 14.03 189,300 -0.72(-4.88%)
Feb 01, 2008 15.55 15.68 14.10 14.75 374,970 -0.49(-3.22%)
Jan 31, 2008 15.40 15.77 15.21 15.24 281,690 -0.31(-1.99%)
Jan 30, 2008 16.11 16.53 15.49 15.55 330,010 -0.80(-4.89%)
Jan 29, 2008 15.50 16.60 15.14 16.35 233,901 +0.85(+5.48%)
Jan 28, 2008 15.11 15.76 14.83 15.50 212,308 +0.31(+2.04%)
Jan 25, 2008 14.53 15.68 14.25 15.19 340,111 +0.89(+6.22%)
Jan 24, 2008 14.30 14.55 13.99 14.30 579,310 +0.05(+0.35%)
Jan 23, 2008 12.28 14.50 12.27 14.25 391,619 +1.67(+13.28%)
Jan 22, 2008 12.00 12.86 11.78 12.58 1,503,690 +0.08(+0.64%)
Jan 21, 2008 14.66 14.74 12.00 12.50 951,079 +0.00(+0.00%)
Jan 18, 2008 14.66 14.74 12.00 12.50 951,079 -2.26(-15.31%)
Jan 17, 2008 15.83 15.92 14.39 14.76 188,877 -1.15(-7.23%)
Jan 16, 2008 15.60 16.33 15.59 15.91 297,034 +0.30(+1.92%)
Jan 15, 2008 15.65 16.06 15.58 15.61 291,563 -0.44(-2.74%)
Jan 14, 2008 15.77 16.41 15.58 16.05 237,893 +0.25(+1.58%)
Jan 11, 2008 15.70 16.00 15.21 15.80 417,765 -0.27(-1.68%)
Jan 10, 2008 14.35 16.26 14.35 16.07 1,232,662 +1.57(+10.83%)
Jan 09, 2008 13.49 14.50 13.39 14.50 1,019,745 +0.95(+7.01%)
Jan 08, 2008 12.80 13.75 12.35 13.55 703,928 +1.03(+8.23%)
Jan 07, 2008 14.56 14.75 11.83 12.52 993,206 -1.97(-13.60%)
Jan 04, 2008 15.75 15.75 14.49 14.49 334,323 -1.01(-6.52%)
Jan 03, 2008 16.24 16.86 15.05 15.50 296,493 -1.05(-6.34%)
Jan 02, 2008 17.00 17.10 16.23 16.55 213,031 -0.60(-3.50%)
Jan 01, 2008 17.00 17.35 16.88 17.15 515,246 +0.00(+0.00%)
Dec 31, 2007 17.00 17.35 16.88 17.15 515,246 +0.05(+0.29%)
Dec 28, 2007 17.26 17.48 16.90 17.10 234,310 -0.17(-0.98%)
Dec 27, 2007 17.25 17.45 17.00 17.27 123,358 -0.08(-0.46%)
Dec 26, 2007 16.70 17.95 16.41 17.35 270,613 +0.55(+3.27%)
Dec 24, 2007 16.74 16.83 16.23 16.80 189,595 +0.22(+1.33%)
Dec 21, 2007 17.00 17.15 15.60 16.58 1,079,870 -0.17(-1.01%)
Dec 20, 2007 17.75 17.75 16.50 16.75 252,613 -1.00(-5.63%)
Dec 19, 2007 17.81 17.92 17.10 17.75 143,351 +0.05(+0.28%)
Dec 18, 2007 18.00 18.00 17.12 17.70 220,884 -0.16(-0.90%)
Dec 17, 2007 18.60 18.60 17.41 17.86 161,501 -0.69(-3.72%)
Dec 14, 2007 18.70 18.70 18.10 18.55 173,455 -0.01(-0.05%)
Dec 13, 2007 19.55 19.76 17.53 18.56 1,190,276 -0.99(-5.06%)
Dec 12, 2007 21.12 21.85 18.41 19.55 1,121,328 -1.36(-6.50%)
Dec 11, 2007 26.50 26.79 19.35 20.91 3,591,083 -6.59(-23.96%)
Dec 10, 2007 28.23 28.53 26.53 27.50 281,500 -0.48(-1.72%)
Dec 07, 2007 27.67 28.85 27.66 27.98 103,190 +0.49(+1.78%)
Dec 06, 2007 26.55 27.50 26.55 27.49 102,070 +0.95(+3.58%)
Dec 05, 2007 26.08 26.75 26.01 26.54 168,430 +0.69(+2.67%)
Dec 04, 2007 26.29 26.66 25.73 25.85 180,419 -0.45(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.