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

U S Lime & Mineral (NQ: USLM )

342.74 -3.04 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 7.951 8.216 7.730 7.951 20,715 -0.12(-1.53%)
Oct 28, 2004 8.110 8.216 8.074 8.074 2,263 -0.10(-1.19%)
Oct 27, 2004 8.127 8.171 8.127 8.171 2,603 -0.03(-0.32%)
Oct 26, 2004 8.198 8.198 8.145 8.198 4,980 +0.04(+0.43%)
Oct 25, 2004 8.127 8.163 8.127 8.163 1,924 +0.03(+0.42%)
Oct 22, 2004 8.277 8.277 8.039 8.128 6,905 +0.09(+1.11%)
Oct 21, 2004 8.145 8.145 7.933 8.039 10,527 -0.03(-0.33%)
Oct 20, 2004 8.039 8.065 7.951 8.065 5,093 -0.25(-2.98%)
Oct 19, 2004 7.959 8.313 7.959 8.313 339 +0.20(+2.51%)
Oct 18, 2004 8.180 8.180 8.110 8.110 2,150 +0.17(+2.12%)
Oct 15, 2004 7.906 7.951 7.774 7.941 3,169 +0.21(+2.73%)
Oct 14, 2004 7.606 8.057 7.606 7.730 6,339 -0.18(-2.23%)
Oct 13, 2004 8.604 8.737 7.686 7.906 41,770 -0.71(-8.21%)
Oct 12, 2004 8.780 8.834 8.613 8.613 8,829 -0.22(-2.50%)
Oct 11, 2004 8.834 8.834 8.763 8.834 1,584 +0.09(+1.01%)
Oct 08, 2004 8.702 8.746 8.702 8.746 7,471 +0.04(+0.51%)
Oct 07, 2004 8.702 8.702 8.675 8.702 9,621 +0.16(+1.87%)
Oct 06, 2004 8.498 8.569 8.481 8.542 4,188 -0.03(-0.32%)
Oct 05, 2004 8.569 8.569 8.569 8.569 1,584 +0.00(+0.00%)
Oct 04, 2004 8.269 8.710 8.260 8.569 20,375 +0.09(+1.04%)
Oct 01, 2004 8.437 8.481 8.322 8.481 11,093 +0.04(+0.52%)
Sep 30, 2004 8.286 8.437 8.286 8.437 6,678 +0.22(+2.69%)
Sep 29, 2004 8.171 8.260 8.171 8.216 2,263 +0.19(+2.31%)
Sep 28, 2004 8.277 8.277 8.030 8.030 5,093 -0.10(-1.20%)
Sep 27, 2004 8.040 8.127 8.039 8.127 2,943 -0.01(-0.11%)
Sep 24, 2004 8.171 8.171 8.136 8.136 1,358 +0.13(+1.66%)
Sep 23, 2004 7.942 8.207 7.942 8.004 1,924 -0.16(-1.95%)
Sep 22, 2004 8.392 8.392 8.057 8.163 7,018 -0.23(-2.74%)
Sep 21, 2004 8.755 8.755 8.012 8.392 7,018 +0.04(+0.53%)
Sep 20, 2004 8.180 8.348 8.180 8.348 2,377 +0.04(+0.53%)
Sep 17, 2004 8.127 8.304 8.127 8.304 12,225 +0.09(+1.08%)
Sep 16, 2004 8.216 8.216 8.216 8.216 905 +0.01(+0.12%)
Sep 15, 2004 8.295 8.313 8.127 8.206 4,527 -0.02(-0.23%)
Sep 14, 2004 8.225 8.225 8.225 8.225 679 +0.09(+1.09%)
Sep 13, 2004 8.481 8.481 8.065 8.136 4,527 -0.24(-2.84%)
Sep 10, 2004 8.392 8.392 8.145 8.374 3,056 +0.03(+0.31%)
Sep 09, 2004 8.348 8.348 8.348 8.348 0 +0.00(+0.00%)
Sep 08, 2004 8.463 8.507 7.898 8.348 4,850 +0.02(+0.21%)
Sep 07, 2004 8.216 9.276 7.765 8.331 22,300 -0.05(-0.63%)
Sep 03, 2004 8.384 8.384 8.384 8.384 113 +0.02(+0.21%)
Sep 02, 2004 8.110 8.463 8.110 8.366 5,320 -0.11(-1.35%)
Sep 01, 2004 8.428 8.481 8.145 8.481 5,659 +0.52(+6.55%)
Aug 31, 2004 7.862 8.286 7.721 7.959 8,263 -0.01(-0.11%)
Aug 30, 2004 7.862 8.357 7.712 7.968 8,829 -0.36(-4.35%)
Aug 27, 2004 8.384 8.437 8.322 8.331 4,414 +0.04(+0.43%)
Aug 26, 2004 7.862 8.657 7.765 8.295 10,074 +0.49(+6.34%)
Aug 25, 2004 8.039 8.039 7.686 7.800 1,245 -0.19(-2.43%)
Aug 24, 2004 7.995 7.995 7.995 7.995 1,131 +0.11(+1.46%)
Aug 23, 2004 7.712 7.898 7.694 7.880 2,490 -0.05(-0.67%)
Aug 20, 2004 7.650 8.048 7.650 7.933 11,433 +0.28(+3.70%)
Aug 19, 2004 7.721 7.818 7.633 7.650 4,075 -0.19(-2.48%)
Aug 18, 2004 7.394 8.171 7.394 7.845 11,319 -0.46(-5.53%)
Aug 17, 2004 7.951 8.304 7.951 8.304 7,471 -0.09(-1.05%)
Aug 16, 2004 7.898 8.392 7.509 8.392 4,754 +0.49(+6.26%)
Aug 13, 2004 7.898 7.898 7.898 7.898 0 +0.00(+0.00%)
Aug 12, 2004 7.588 8.171 7.588 7.898 6,678 +0.34(+4.44%)
Aug 11, 2004 7.880 7.880 7.553 7.562 3,282 +0.02(+0.23%)
Aug 10, 2004 7.544 7.880 7.518 7.544 5,433 +0.20(+2.77%)
Aug 09, 2004 7.111 7.517 7.111 7.341 8,546 +0.07(+0.97%)
Aug 06, 2004 7.421 7.686 7.244 7.270 22,979 -0.55(-7.01%)
Aug 05, 2004 8.392 8.702 7.509 7.818 15,621 -0.56(-6.65%)
Aug 04, 2004 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Aug 03, 2004 8.622 8.622 8.375 8.375 4,642 +0.06(+0.74%)
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.