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

U S Lime & Mineral (NQ: USLM )

353.76 -4.84 (-1.35%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 23, 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 (%)
May 22, 2024 361.16 361.48 353.53 358.35 12,197 -3.39(-0.94%)
May 21, 2024 361.48 364.43 355.38 361.74 25,441 -1.11(-0.31%)
May 20, 2024 365.26 369.75 362.85 362.85 23,224 -1.72(-0.47%)
May 17, 2024 369.72 369.72 362.02 364.57 20,580 -2.61(-0.71%)
May 16, 2024 374.66 374.66 367.17 367.17 20,175 -5.66(-1.52%)
May 15, 2024 377.29 378.52 371.06 372.83 38,043 -1.98(-0.53%)
May 14, 2024 371.71 377.55 369.77 374.81 22,144 +6.29(+1.71%)
May 13, 2024 368.69 371.74 366.89 368.52 19,659 +2.52(+0.69%)
May 10, 2024 373.20 373.20 365.66 366.00 30,901 -5.34(-1.44%)
May 09, 2024 373.74 374.21 370.25 371.34 33,911 -0.40(-0.11%)
May 08, 2024 375.18 378.18 365.64 371.74 37,310 +0.22(+0.06%)
May 07, 2024 366.29 376.77 364.34 371.52 47,054 +11.52(+3.20%)
May 06, 2024 339.96 368.84 339.96 360.00 39,875 +20.05(+5.90%)
May 03, 2024 326.25 340.40 326.24 339.95 24,901 +13.50(+4.14%)
May 02, 2024 320.26 326.45 315.24 326.45 27,484 +6.07(+1.89%)
May 01, 2024 312.21 322.30 309.73 320.39 38,273 +10.60(+3.42%)
Apr 30, 2024 306.46 311.28 305.18 309.78 30,990 +1.00(+0.32%)
Apr 29, 2024 306.46 309.61 305.73 308.79 12,271 +1.56(+0.51%)
Apr 26, 2024 299.79 307.23 299.79 307.23 8,678 +6.20(+2.06%)
Apr 25, 2024 300.46 301.22 299.02 301.03 13,889 -2.76(-0.91%)
Apr 24, 2024 303.72 305.29 298.03 303.79 18,381 -0.28(-0.09%)
Apr 23, 2024 302.06 307.56 302.06 304.07 22,982 +3.92(+1.31%)
Apr 22, 2024 298.32 302.87 298.09 300.15 18,440 +3.60(+1.21%)
Apr 19, 2024 293.30 296.59 291.20 296.55 24,220 +1.75(+0.59%)
Apr 18, 2024 292.24 297.22 291.50 294.80 30,438 +2.46(+0.84%)
Apr 17, 2024 291.97 294.30 290.52 292.35 28,970 +1.27(+0.44%)
Apr 16, 2024 292.34 292.65 289.12 291.08 25,667 -2.36(-0.80%)
Apr 15, 2024 294.50 296.36 288.30 293.44 29,981 +0.93(+0.32%)
Apr 12, 2024 293.11 297.84 287.85 292.51 34,405 -1.04(-0.35%)
Apr 11, 2024 290.81 296.43 290.69 293.55 29,215 +3.75(+1.29%)
Apr 10, 2024 298.86 300.44 288.87 289.80 34,564 -11.20(-3.72%)
Apr 09, 2024 302.79 303.53 296.50 301.00 26,885 -2.19(-0.72%)
Apr 08, 2024 304.33 307.79 302.39 303.19 30,640 -1.60(-0.52%)
Apr 05, 2024 300.42 304.99 300.04 304.79 23,384 +6.25(+2.10%)
Apr 04, 2024 304.55 305.42 296.81 298.53 33,063 -1.99(-0.66%)
Apr 03, 2024 295.00 303.79 295.00 300.52 29,597 +5.95(+2.02%)
Apr 02, 2024 290.46 295.90 286.39 294.57 29,756 -2.46(-0.83%)
Apr 01, 2024 298.18 299.75 293.36 297.03 33,199 -0.90(-0.30%)
Mar 28, 2024 294.79 300.40 294.79 297.93 21,135 +0.69(+0.23%)
Mar 27, 2024 294.04 297.27 293.58 297.24 28,297 +5.95(+2.04%)
Mar 26, 2024 293.39 296.62 291.30 291.30 13,391 -2.10(-0.72%)
Mar 25, 2024 301.26 303.96 290.19 293.39 9,823 -6.33(-2.11%)
Mar 22, 2024 302.77 303.07 298.49 299.72 15,153 -4.95(-1.62%)
Mar 21, 2024 302.62 307.27 299.82 304.67 35,110 +4.71(+1.57%)
Mar 20, 2024 302.95 302.95 296.82 299.96 20,438 -1.06(-0.35%)
Mar 19, 2024 288.61 302.51 287.60 301.02 34,382 +12.44(+4.31%)
Mar 18, 2024 292.52 294.79 288.58 288.58 24,814 -2.51(-0.86%)
Mar 15, 2024 288.56 297.97 288.56 291.09 81,436 -2.70(-0.92%)
Mar 14, 2024 290.82 296.14 288.83 293.79 32,525 +0.84(+0.29%)
Mar 13, 2024 294.60 298.15 291.66 292.95 17,959 +1.10(+0.38%)
Mar 12, 2024 293.77 294.77 289.95 291.85 17,545 +3.73(+1.29%)
Mar 11, 2024 287.40 289.75 284.80 288.12 19,607 +0.93(+0.32%)
Mar 08, 2024 283.70 289.14 280.31 287.19 26,572 +4.39(+1.55%)
Mar 07, 2024 274.82 284.51 274.82 282.80 22,358 +7.44(+2.70%)
Mar 06, 2024 275.80 281.03 270.87 275.37 15,320 -2.11(-0.76%)
Mar 05, 2024 266.74 283.25 266.74 277.48 26,523 +12.40(+4.68%)
Mar 04, 2024 253.70 265.90 253.70 265.07 15,530 +11.36(+4.48%)
Mar 01, 2024 258.69 258.69 252.66 253.71 11,763 -1.09(-0.43%)
Feb 29, 2024 256.10 258.22 252.46 254.80 8,540 +1.48(+0.58%)
Feb 28, 2024 253.66 255.81 251.20 253.32 9,657 -1.48(-0.58%)
Feb 27, 2024 254.12 255.14 252.67 254.80 9,071 +1.34(+0.53%)
Feb 26, 2024 253.88 255.54 252.36 253.46 9,377 -1.21(-0.47%)
Feb 23, 2024 251.03 254.67 249.75 254.67 6,616 +4.86(+1.94%)
Feb 22, 2024 245.81 250.10 245.81 249.82 8,111 +5.13(+2.10%)
Feb 21, 2024 247.55 247.55 244.69 244.69 8,044 -4.91(-1.97%)
Feb 20, 2024 253.96 256.55 249.01 249.60 20,076 -6.62(-2.58%)
Feb 16, 2024 257.98 257.98 255.56 256.22 9,319 -2.34(-0.90%)
Feb 15, 2024 256.63 260.82 256.63 258.56 15,951 +1.00(+0.39%)
Feb 14, 2024 260.08 260.35 256.57 257.56 26,046 +3.64(+1.44%)
Feb 13, 2024 251.99 255.99 250.95 253.91 31,640 -7.34(-2.81%)
Feb 12, 2024 259.43 266.42 255.78 261.25 36,701 +1.71(+0.66%)
Feb 09, 2024 250.59 259.54 250.59 259.54 32,794 +5.83(+2.30%)
Feb 08, 2024 254.38 256.56 250.61 253.71 23,612 +1.94(+0.77%)
Feb 07, 2024 243.21 253.03 243.21 251.78 12,475 +6.27(+2.55%)
Feb 06, 2024 246.48 251.04 241.50 245.51 16,000 -6.86(-2.72%)
Feb 05, 2024 250.06 255.02 247.21 252.37 32,668 +2.78(+1.11%)
Feb 02, 2024 248.28 253.15 242.88 249.59 11,540 -1.38(-0.55%)
Feb 01, 2024 257.54 257.54 248.39 250.97 28,050 -7.26(-2.81%)
Jan 31, 2024 256.54 263.32 255.56 258.23 118,379 +0.62(+0.24%)
Jan 30, 2024 247.55 257.61 243.44 257.61 52,919 +9.40(+3.79%)
Jan 29, 2024 252.46 252.46 246.89 248.21 42,588 -4.64(-1.83%)
Jan 26, 2024 257.21 257.21 250.78 252.84 34,649 -0.62(-0.24%)
Jan 25, 2024 259.53 262.38 253.09 253.46 29,202 -3.19(-1.24%)
Jan 24, 2024 237.06 264.54 234.40 256.66 26,431 +28.33(+12.41%)
Jan 23, 2024 231.08 235.10 228.33 228.33 12,378 -2.58(-1.12%)
Jan 22, 2024 225.91 232.90 225.91 230.90 13,644 +6.51(+2.90%)
Jan 19, 2024 222.62 224.39 218.87 224.39 4,979 +2.20(+0.99%)
Jan 18, 2024 219.78 222.20 219.60 222.20 9,828 +2.01(+0.91%)
Jan 17, 2024 220.03 222.21 217.76 220.19 11,559 +0.99(+0.45%)
Jan 16, 2024 223.69 222.85 218.62 219.20 20,004 -4.41(-1.97%)
Jan 12, 2024 222.42 223.62 220.43 223.62 17,234 +1.82(+0.82%)
Jan 11, 2024 220.62 222.62 218.29 221.80 9,897 +0.68(+0.31%)
Jan 10, 2024 216.78 221.12 215.57 221.12 7,633 +4.52(+2.09%)
Jan 09, 2024 216.78 216.78 216.60 216.60 5,346 -5.17(-2.33%)
Jan 08, 2024 217.66 221.77 217.53 221.77 14,969 +4.92(+2.27%)
Jan 05, 2024 213.97 217.47 213.97 216.85 10,097 -5.66(-2.54%)
Jan 04, 2024 224.22 225.58 221.15 222.51 8,780 -0.29(-0.13%)
Jan 03, 2024 229.26 229.26 222.07 222.80 17,940 -6.81(-2.97%)
Jan 02, 2024 226.31 229.60 225.69 229.60 6,219 -0.35(-0.15%)
Dec 29, 2023 232.51 235.16 229.96 229.96 23,038 -3.20(-1.37%)
Dec 28, 2023 233.00 233.16 230.42 233.16 7,741 -5.63(-2.36%)
Dec 27, 2023 239.48 240.27 237.12 238.79 8,239 +1.65(+0.69%)
Dec 26, 2023 236.94 237.14 230.61 237.14 5,450 +3.51(+1.50%)
Dec 22, 2023 230.05 234.30 228.72 233.63 5,781 +4.32(+1.88%)
Dec 21, 2023 228.05 229.31 227.42 229.31 3,831 +0.40(+0.17%)
Dec 20, 2023 226.97 231.41 226.97 228.91 7,280 +0.88(+0.39%)
Dec 19, 2023 215.65 230.90 215.65 228.03 15,337 +1.63(+0.72%)
Dec 18, 2023 225.31 227.68 225.31 226.40 6,213 -1.21(-0.53%)
Dec 15, 2023 227.03 229.26 227.03 227.61 18,584 +1.80(+0.80%)
Dec 14, 2023 220.25 226.24 219.68 225.81 9,650 +6.65(+3.03%)
Dec 13, 2023 218.69 222.78 217.72 219.16 20,052 +0.39(+0.18%)
Dec 12, 2023 220.16 220.16 218.47 218.77 5,837 +1.22(+0.56%)
Dec 11, 2023 214.41 217.56 214.41 217.56 4,848 +1.58(+0.73%)
Dec 08, 2023 215.98 215.98 215.98 215.98 5,984 -0.11(-0.05%)
Dec 07, 2023 216.36 219.63 215.17 216.09 9,748 -1.59(-0.73%)
Dec 06, 2023 220.97 220.97 217.68 217.68 17,429 -0.31(-0.14%)
Dec 05, 2023 217.63 218.03 214.73 217.99 16,257 -0.26(-0.12%)
Dec 04, 2023 217.46 219.06 215.14 218.25 27,175 +0.61(+0.28%)
Dec 01, 2023 211.72 218.03 211.72 217.64 13,709 +5.99(+2.83%)
Nov 30, 2023 217.64 218.52 211.65 211.65 28,661 -5.96(-2.74%)
Nov 29, 2023 215.03 217.61 211.65 217.61 13,856 +8.18(+3.90%)
Nov 28, 2023 214.33 215.98 209.18 209.43 26,356 -7.03(-3.25%)
Nov 27, 2023 218.40 221.65 216.34 216.46 19,893 -6.26(-2.81%)
Nov 24, 2023 211.64 222.72 211.64 222.72 7,043 +9.28(+4.35%)
Nov 22, 2023 213.43 213.43 213.43 213.43 4,118 +1.30(+0.61%)
Nov 21, 2023 206.94 213.89 206.86 212.13 19,283 +4.85(+2.34%)
Nov 20, 2023 209.65 210.94 205.52 207.29 27,974 -2.76(-1.32%)
Nov 17, 2023 207.33 210.69 205.76 210.05 19,511 +5.24(+2.56%)
Nov 16, 2023 205.25 205.25 202.77 204.81 10,192 -0.84(-0.41%)
Nov 15, 2023 212.04 213.49 205.06 205.65 11,925 -7.41(-3.48%)
Nov 14, 2023 200.68 213.06 200.57 213.06 24,112 +14.19(+7.14%)
Nov 13, 2023 199.02 199.77 198.50 198.87 4,332 +1.84(+0.93%)
Nov 10, 2023 196.98 199.67 196.56 197.03 6,321 +1.27(+0.65%)
Nov 09, 2023 199.48 199.86 193.02 195.77 4,861 -4.10(-2.05%)
Nov 08, 2023 195.97 199.87 195.76 199.87 7,489 +2.75(+1.40%)
Nov 07, 2023 185.08 202.02 185.08 197.12 7,552 -3.92(-1.95%)
Nov 06, 2023 203.72 203.72 199.32 201.03 10,532 -2.68(-1.32%)
Nov 03, 2023 196.77 204.69 196.77 203.72 10,960 +7.10(+3.61%)
Nov 02, 2023 193.47 197.37 193.47 196.62 15,099 +4.44(+2.31%)
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.