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

U S Lime & Mineral (NQ: USLM )

340.19 +13.51 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2005 10.45 11.27 10.45 11.05 36,017 +0.67(+6.47%)
Jan 28, 2005 10.43 10.43 10.12 10.38 13,687 +0.21(+2.10%)
Jan 27, 2005 9.989 10.17 9.989 10.17 14,823 +0.18(+1.76%)
Jan 26, 2005 9.822 9.989 9.813 9.989 2,574 +0.02(+0.23%)
Jan 25, 2005 9.966 9.966 9.966 9.966 904 -0.00(-0.04%)
Jan 24, 2005 9.989 9.989 9.971 9.971 4,977 -0.02(-0.19%)
Jan 21, 2005 9.945 9.989 9.913 9.989 6,660 +0.11(+1.07%)
Jan 20, 2005 9.839 9.910 9.813 9.883 1,357 +0.02(+0.17%)
Jan 19, 2005 9.936 9.945 9.867 9.867 1,363 -0.08(-0.79%)
Jan 18, 2005 9.830 9.954 9.724 9.945 10,226 +0.08(+0.81%)
Jan 14, 2005 9.813 9.875 9.813 9.866 3,046 -0.04(-0.36%)
Jan 13, 2005 9.813 9.901 9.813 9.901 7,352 +0.03(+0.27%)
Jan 12, 2005 9.724 9.875 9.724 9.875 6,289 +0.15(+1.55%)
Jan 11, 2005 9.750 9.768 9.724 9.724 3,846 +0.00(+0.00%)
Jan 10, 2005 9.901 9.901 9.724 9.724 2,807 -0.15(-1.51%)
Jan 07, 2005 9.821 9.874 9.813 9.874 6,092 +0.06(+0.62%)
Jan 06, 2005 9.813 9.844 9.813 9.813 6,278 +0.04(+0.44%)
Jan 05, 2005 9.813 9.852 9.547 9.769 26,764 +0.00(+0.01%)
Jan 04, 2005 9.892 9.892 8.973 9.768 25,559 -0.12(-1.25%)
Jan 03, 2005 9.671 10.16 9.671 9.892 20,877 -0.14(-1.41%)
Dec 31, 2004 9.901 10.03 9.813 10.03 9,275 +0.29(+2.98%)
Dec 30, 2004 9.600 9.900 9.600 9.743 60,292 -0.03(-0.26%)
Dec 29, 2004 9.724 9.768 9.724 9.768 5,203 +0.03(+0.27%)
Dec 28, 2004 9.786 9.813 9.583 9.742 3,506 -0.05(-0.55%)
Dec 27, 2004 9.813 9.813 9.795 9.796 3,280 +0.04(+0.37%)
Dec 23, 2004 9.715 9.813 9.702 9.760 7,805 +0.01(+0.06%)
Dec 22, 2004 9.689 9.753 9.680 9.753 39,365 +0.03(+0.29%)
Dec 21, 2004 9.724 9.725 9.724 9.725 7,126 +0.00(+0.01%)
Dec 20, 2004 9.724 9.768 9.724 9.724 8,370 -0.04(-0.36%)
Dec 17, 2004 9.760 9.768 9.724 9.760 6,108 -0.05(-0.54%)
Dec 16, 2004 9.768 9.813 9.724 9.813 12,669 +0.23(+2.40%)
Dec 15, 2004 9.583 9.756 9.574 9.583 7,465 -0.14(-1.45%)
Dec 14, 2004 9.521 9.768 9.503 9.724 5,882 +0.00(+0.00%)
Dec 13, 2004 9.724 9.768 9.724 9.724 12,216 +0.00(+0.00%)
Dec 10, 2004 9.724 9.733 9.724 9.724 5,090 +0.00(+0.00%)
Dec 09, 2004 9.724 9.724 9.724 9.724 6,674 -0.01(-0.09%)
Dec 08, 2004 9.592 9.768 9.592 9.733 16,289 +0.14(+1.47%)
Dec 07, 2004 9.724 9.829 9.547 9.592 26,017 -0.15(-1.54%)
Dec 06, 2004 9.326 9.857 9.326 9.742 8,370 +0.02(+0.18%)
Dec 03, 2004 9.654 9.857 9.530 9.724 20,587 +0.22(+2.33%)
Dec 02, 2004 9.335 9.804 9.335 9.503 4,524 -0.22(-2.27%)
Dec 01, 2004 9.989 9.989 9.724 9.724 8,144 -0.04(-0.45%)
Nov 30, 2004 9.503 9.768 9.503 9.768 22,284 +0.27(+2.79%)
Nov 29, 2004 9.989 9.989 9.282 9.503 21,492 +0.18(+1.90%)
Nov 26, 2004 8.681 9.326 8.619 9.326 14,026 +0.32(+3.53%)
Nov 24, 2004 8.920 9.008 8.840 9.008 10,633 +0.17(+1.90%)
Nov 23, 2004 8.469 9.061 8.469 8.840 24,094 +0.04(+0.50%)
Nov 22, 2004 8.619 8.796 8.354 8.796 21,718 +0.27(+3.11%)
Nov 19, 2004 8.398 8.619 8.398 8.531 14,479 +0.20(+2.44%)
Nov 18, 2004 8.177 8.327 8.177 8.327 565 -0.03(-0.32%)
Nov 17, 2004 8.151 8.354 8.151 8.354 18,438 +0.20(+2.48%)
Nov 16, 2004 8.106 8.345 8.106 8.152 2,601 -0.19(-2.32%)
Nov 15, 2004 8.133 8.354 8.133 8.345 13,234 +0.21(+2.61%)
Nov 12, 2004 8.221 8.221 8.124 8.133 9,841 +0.04(+0.55%)
Nov 11, 2004 8.133 8.221 8.009 8.089 11,198 +0.04(+0.44%)
Nov 10, 2004 7.868 8.133 7.868 8.053 8,257 +0.05(+0.66%)
Nov 09, 2004 7.956 8.124 7.788 8.000 6,560 +0.00(+0.00%)
Nov 08, 2004 8.000 8.000 7.859 8.000 4,298 -0.12(-1.51%)
Nov 05, 2004 7.656 8.124 7.656 8.123 9,728 +0.38(+4.90%)
Nov 04, 2004 8.088 8.089 7.744 7.744 10,972 -0.39(-4.78%)
Nov 03, 2004 8.045 8.133 8.000 8.133 4,524 +0.18(+2.22%)
Nov 02, 2004 8.133 8.133 7.939 7.956 9,502 -0.09(-1.10%)
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.