Skip to main content

U S Lime & Mineral (NQ: USLM )

342.31 +5.80 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 48.54 48.59 47.61 48.58 10,643 -0.12(-0.25%)
Oct 28, 2011 48.19 49.02 47.16 48.70 17,689 +0.14(+0.29%)
Oct 27, 2011 44.69 48.56 44.65 48.56 21,682 +4.43(+10.05%)
Oct 26, 2011 43.86 44.13 43.28 44.13 8,135 +0.57(+1.32%)
Oct 25, 2011 44.77 44.77 43.56 43.56 6,218 -1.40(-3.12%)
Oct 24, 2011 44.78 44.98 43.95 44.96 4,732 +0.74(+1.68%)
Oct 21, 2011 44.06 44.52 43.28 44.22 6,784 +1.65(+3.88%)
Oct 20, 2011 41.56 42.62 41.56 42.57 2,815 -0.22(-0.52%)
Oct 19, 2011 43.59 43.59 42.49 42.79 5,750 -1.38(-3.12%)
Oct 18, 2011 40.45 44.16 40.45 44.16 7,307 +3.41(+8.37%)
Oct 17, 2011 42.45 42.54 40.76 40.76 13,968 -2.08(-4.87%)
Oct 14, 2011 41.07 42.93 40.62 42.84 12,909 +1.92(+4.68%)
Oct 13, 2011 40.28 41.51 40.28 40.92 3,801 +0.61(+1.51%)
Oct 12, 2011 38.31 40.32 38.31 40.31 5,483 +1.10(+2.79%)
Oct 11, 2011 37.83 39.22 37.54 39.22 6,620 +1.31(+3.45%)
Oct 10, 2011 35.38 37.91 35.38 37.91 6,946 +1.77(+4.89%)
Oct 07, 2011 37.10 37.41 34.72 36.14 5,382 -1.70(-4.48%)
Oct 06, 2011 37.06 37.84 36.93 37.84 3,656 +0.05(+0.14%)
Oct 05, 2011 36.12 37.79 36.12 37.79 2,658 +1.25(+3.43%)
Oct 04, 2011 33.24 37.84 32.96 36.53 10,046 +3.14(+9.42%)
Oct 03, 2011 35.69 35.69 33.39 33.39 6,508 -1.86(-5.26%)
Sep 30, 2011 35.00 35.69 34.78 35.24 8,967 -0.07(-0.20%)
Sep 29, 2011 34.55 35.54 34.55 35.31 4,269 +0.73(+2.12%)
Sep 28, 2011 35.69 35.90 34.58 34.58 3,468 -1.10(-3.09%)
Sep 27, 2011 36.12 36.12 35.36 35.69 4,060 +0.05(+0.15%)
Sep 26, 2011 35.59 36.44 34.68 35.63 1,528 +0.74(+2.13%)
Sep 23, 2011 34.54 34.96 34.54 34.89 4,142 +0.44(+1.28%)
Sep 22, 2011 34.88 35.55 34.45 34.45 6,792 -1.15(-3.23%)
Sep 21, 2011 36.58 37.25 35.46 35.60 8,871 -1.06(-2.89%)
Sep 20, 2011 36.66 36.66 36.66 36.66 2,580 +0.00(+0.00%)
Sep 19, 2011 35.84 36.68 35.84 36.66 2,067 +0.24(+0.65%)
Sep 16, 2011 36.82 36.82 35.89 36.42 8,563 -0.24(-0.65%)
Sep 15, 2011 36.34 36.66 35.76 36.66 2,344 +0.41(+1.12%)
Sep 14, 2011 35.70 36.25 35.08 36.25 2,712 +0.60(+1.68%)
Sep 13, 2011 34.11 35.66 34.11 35.65 4,047 +1.06(+3.06%)
Sep 12, 2011 35.75 35.75 34.59 34.59 997 -0.46(-1.31%)
Sep 09, 2011 36.73 36.73 35.05 35.05 3,218 -1.63(-4.45%)
Sep 08, 2011 37.38 37.72 36.68 36.68 2,935 -0.88(-2.35%)
Sep 07, 2011 37.47 37.97 37.28 37.57 2,859 +0.66(+1.79%)
Sep 06, 2011 36.15 37.78 35.27 36.90 5,910 -0.19(-0.52%)
Sep 02, 2011 35.40 37.16 35.40 37.10 11,775 +1.21(+3.37%)
Sep 01, 2011 36.44 36.44 35.80 35.89 2,754 -1.50(-4.02%)
Aug 31, 2011 37.43 37.96 36.90 37.39 7,241 -0.13(-0.35%)
Aug 30, 2011 36.43 37.53 35.51 37.52 7,764 +0.80(+2.19%)
Aug 29, 2011 35.34 36.72 34.63 36.72 4,758 +1.39(+3.93%)
Aug 26, 2011 35.08 35.33 35.08 35.33 1,185 +0.60(+1.73%)
Aug 25, 2011 35.51 35.51 34.71 34.73 3,274 -0.78(-2.19%)
Aug 24, 2011 35.51 35.51 35.14 35.51 5,223 -0.54(-1.49%)
Aug 23, 2011 34.84 36.05 34.23 36.05 16,096 +1.36(+3.92%)
Aug 22, 2011 35.65 35.65 34.25 34.69 3,767 -0.20(-0.58%)
Aug 19, 2011 34.47 34.90 34.47 34.89 4,017 +0.04(+0.10%)
Aug 18, 2011 35.07 35.36 34.57 34.85 7,090 -1.01(-2.81%)
Aug 17, 2011 36.64 36.64 35.79 35.86 4,569 -0.17(-0.47%)
Aug 16, 2011 36.26 36.52 35.34 36.03 3,553 -0.63(-1.71%)
Aug 15, 2011 36.57 36.66 36.13 36.66 4,309 +0.75(+2.09%)
Aug 12, 2011 34.92 36.65 34.83 35.91 7,014 +0.42(+1.19%)
Aug 11, 2011 34.06 35.76 34.01 35.48 13,921 +1.48(+4.34%)
Aug 10, 2011 35.06 35.18 33.79 34.01 28,935 -1.77(-4.94%)
Aug 09, 2011 35.37 35.77 34.77 35.77 7,078 +0.88(+2.53%)
Aug 08, 2011 35.08 35.99 34.89 34.89 19,561 -0.88(-2.47%)
Aug 05, 2011 35.69 35.95 35.33 35.77 6,822 +0.44(+1.25%)
Aug 04, 2011 35.90 35.91 35.33 35.33 8,413 -0.77(-2.13%)
Aug 03, 2011 35.91 36.48 35.68 36.10 7,784 -0.09(-0.24%)
Aug 02, 2011 36.38 36.99 36.16 36.19 6,479 -0.28(-0.77%)
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.