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

U S Lime & Mineral (NQ: USLM )

367.43 -5.66 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 30, 2004 7.983 7.983 7.514 7.567 5,769 -0.42(-5.20%)
Jan 29, 2004 8.389 8.398 7.956 7.983 7,013 -0.37(-4.44%)
Jan 28, 2004 8.495 8.495 8.354 8.354 5,882 -0.04(-0.53%)
Jan 27, 2004 8.619 8.619 8.398 8.398 4,072 +0.25(+3.04%)
Jan 26, 2004 8.354 8.548 8.151 8.151 7,239 +0.02(+0.24%)
Jan 23, 2004 8.574 8.574 7.514 8.131 20,587 -0.48(-5.56%)
Jan 22, 2004 8.796 8.796 8.487 8.610 15,384 -0.13(-1.52%)
Jan 21, 2004 8.795 9.680 8.743 8.743 7,239 -0.04(-0.50%)
Jan 20, 2004 7.824 9.698 7.797 8.787 20,022 +0.97(+12.44%)
Jan 16, 2004 7.921 7.921 7.815 7.815 14,026 +0.12(+1.61%)
Jan 15, 2004 7.841 7.842 7.673 7.691 12,330 -0.13(-1.70%)
Jan 14, 2004 7.550 7.921 7.550 7.824 6,611 +0.27(+3.63%)
Jan 13, 2004 7.638 7.885 7.443 7.550 6,283 -0.08(-1.04%)
Jan 12, 2004 7.956 7.956 7.558 7.629 14,133 +0.11(+1.41%)
Jan 09, 2004 7.921 7.956 7.223 7.523 34,585 +0.27(+3.65%)
Jan 08, 2004 7.337 7.664 7.249 7.258 13,151 -0.02(-0.24%)
Jan 07, 2004 7.337 7.452 7.258 7.275 9,430 +0.12(+1.73%)
Jan 06, 2004 6.904 7.850 6.895 7.152 24,320 +0.36(+5.34%)
Jan 05, 2004 6.630 6.789 6.171 6.789 9,954 +0.27(+4.21%)
Jan 02, 2004 6.188 6.524 6.144 6.515 4,864 +0.55(+9.19%)
Dec 31, 2003 5.799 6.020 5.790 5.967 3,167 -0.04(-0.74%)
Dec 30, 2003 6.215 6.215 6.011 6.011 1,637 -0.23(-3.68%)
Dec 29, 2003 5.843 6.241 5.843 6.241 1,771 +0.07(+1.16%)
Dec 26, 2003 6.110 6.170 6.109 6.170 452 +0.03(+0.42%)
Dec 24, 2003 6.091 6.162 6.090 6.144 1,481 +0.08(+1.31%)
Dec 23, 2003 6.188 6.188 5.525 6.064 4,892 +0.10(+1.63%)
Dec 22, 2003 6.224 6.224 5.905 5.967 8,881 -0.25(-3.98%)
Dec 19, 2003 5.905 6.347 5.905 6.215 4,261 +0.27(+4.61%)
Dec 18, 2003 6.621 6.621 5.773 5.941 6,563 -0.69(-10.40%)
Dec 17, 2003 6.948 7.037 6.630 6.630 1,548 -0.22(-3.23%)
Dec 16, 2003 6.560 6.851 6.436 6.851 1,960 -0.13(-1.90%)
Dec 15, 2003 6.727 7.134 6.727 6.984 6,079 +0.05(+0.77%)
Dec 12, 2003 6.878 6.975 6.842 6.931 921 +0.09(+1.29%)
Dec 11, 2003 6.851 6.860 6.453 6.842 7,126 +0.01(+0.13%)
Dec 10, 2003 6.948 6.948 6.559 6.833 2,693 -0.27(-3.74%)
Dec 09, 2003 7.205 7.205 6.418 7.099 9,996 -0.11(-1.47%)
Dec 08, 2003 7.346 7.346 7.134 7.205 6,900 -0.06(-0.85%)
Dec 05, 2003 6.904 6.860 6.816 7.267 1,357 +0.36(+5.25%)
Dec 04, 2003 6.895 7.072 6.895 6.904 6,559 -0.07(-1.01%)
Dec 03, 2003 6.612 6.975 6.612 6.975 4,570 +0.37(+5.55%)
Dec 02, 2003 6.188 6.630 5.976 6.608 21,323 -0.38(-5.50%)
Dec 01, 2003 7.161 7.293 6.984 6.993 49,635 -0.16(-2.21%)
Nov 28, 2003 6.498 7.691 6.498 7.151 39,648 +0.66(+10.20%)
Nov 26, 2003 6.409 6.816 6.268 6.489 13,121 +0.22(+3.53%)
Nov 25, 2003 6.232 6.277 6.109 6.268 16,085 -0.01(-0.14%)
Nov 24, 2003 6.056 6.277 5.958 6.277 6,799 +0.31(+5.19%)
Nov 21, 2003 5.967 5.967 5.967 5.967 0 +0.00(+0.00%)
Nov 20, 2003 5.967 5.967 5.967 5.967 565 +0.00(+0.00%)
Nov 19, 2003 6.098 6.100 5.923 5.967 1,272 -0.13(-2.17%)
Nov 18, 2003 5.790 6.100 5.790 6.100 5,910 +0.28(+4.86%)
Nov 17, 2003 5.702 5.914 5.658 5.817 26,690 +0.16(+2.81%)
Nov 14, 2003 5.516 5.728 5.110 5.658 8,319 +0.02(+0.31%)
Nov 13, 2003 5.622 5.640 5.587 5.640 10,870 +0.01(+0.17%)
Nov 12, 2003 5.640 5.640 5.569 5.630 4,758 -0.01(-0.17%)
Nov 11, 2003 5.640 6.126 5.560 5.640 7,428 +0.20(+3.74%)
Nov 10, 2003 5.560 5.569 5.393 5.437 6,855 -0.04(-0.81%)
Nov 07, 2003 5.446 5.658 5.428 5.481 6,973 -0.17(-2.97%)
Nov 06, 2003 5.773 5.773 5.534 5.649 10,831 -0.04(-0.62%)
Nov 05, 2003 5.304 5.746 5.304 5.684 29,549 +0.59(+11.63%)
Nov 04, 2003 4.411 6.188 4.155 5.092 76,747 +0.94(+22.55%)
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.