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

U S Lime & Mineral (NQ: USLM )

307.44 +6.20 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2004 7.956 8.045 7.815 8.045 2,714 +0.09(+1.11%)
Oct 29, 2004 7.956 8.221 7.735 7.956 20,700 -0.12(-1.53%)
Oct 28, 2004 8.115 8.221 8.080 8.080 2,262 -0.10(-1.19%)
Oct 27, 2004 8.133 8.177 8.133 8.177 2,601 -0.03(-0.32%)
Oct 26, 2004 8.204 8.204 8.151 8.204 4,977 +0.04(+0.43%)
Oct 25, 2004 8.133 8.168 8.133 8.168 1,923 +0.03(+0.42%)
Oct 22, 2004 8.283 8.283 8.045 8.134 6,900 +0.09(+1.11%)
Oct 21, 2004 8.151 8.151 7.939 8.045 10,520 -0.03(-0.33%)
Oct 20, 2004 8.045 8.071 7.956 8.071 5,090 -0.25(-2.98%)
Oct 19, 2004 7.965 8.319 7.965 8.319 339 +0.20(+2.51%)
Oct 18, 2004 8.186 8.186 8.115 8.115 2,149 +0.17(+2.12%)
Oct 15, 2004 7.912 7.956 7.779 7.946 3,167 +0.21(+2.73%)
Oct 14, 2004 7.611 8.062 7.611 7.735 6,334 -0.18(-2.23%)
Oct 13, 2004 8.610 8.743 7.691 7.912 41,741 -0.71(-8.21%)
Oct 12, 2004 8.786 8.840 8.619 8.619 8,823 -0.22(-2.50%)
Oct 11, 2004 8.840 8.840 8.769 8.840 1,583 +0.09(+1.01%)
Oct 08, 2004 8.708 8.752 8.708 8.752 7,465 +0.04(+0.51%)
Oct 07, 2004 8.708 8.708 8.681 8.708 9,615 +0.16(+1.87%)
Oct 06, 2004 8.504 8.575 8.487 8.548 4,185 -0.03(-0.32%)
Oct 05, 2004 8.575 8.575 8.575 8.575 1,583 +0.00(+0.00%)
Oct 04, 2004 8.274 8.716 8.266 8.575 20,361 +0.09(+1.04%)
Oct 01, 2004 8.442 8.487 8.327 8.487 11,085 +0.04(+0.52%)
Sep 30, 2004 8.292 8.442 8.292 8.442 6,674 +0.22(+2.69%)
Sep 29, 2004 8.177 8.266 8.177 8.221 2,262 +0.19(+2.31%)
Sep 28, 2004 8.283 8.283 8.036 8.036 5,090 -0.10(-1.20%)
Sep 27, 2004 8.045 8.133 8.045 8.133 2,941 -0.01(-0.11%)
Sep 24, 2004 8.177 8.177 8.142 8.142 1,357 +0.13(+1.66%)
Sep 23, 2004 7.947 8.213 7.947 8.009 1,923 -0.16(-1.95%)
Sep 22, 2004 8.398 8.398 8.062 8.168 7,013 -0.23(-2.74%)
Sep 21, 2004 8.761 8.761 8.018 8.398 7,013 +0.04(+0.53%)
Sep 20, 2004 8.186 8.354 8.186 8.354 2,375 +0.04(+0.53%)
Sep 17, 2004 8.133 8.310 8.133 8.310 12,216 +0.09(+1.08%)
Sep 16, 2004 8.221 8.221 8.221 8.221 904 +0.01(+0.12%)
Sep 15, 2004 8.301 8.319 8.133 8.212 4,524 -0.02(-0.23%)
Sep 14, 2004 8.230 8.230 8.230 8.230 678 +0.09(+1.09%)
Sep 13, 2004 8.487 8.487 8.071 8.142 4,524 -0.24(-2.84%)
Sep 10, 2004 8.398 8.398 8.151 8.380 3,054 +0.03(+0.31%)
Sep 09, 2004 8.354 8.354 8.354 8.354 0 +0.00(+0.00%)
Sep 08, 2004 8.469 8.513 7.903 8.354 4,847 +0.02(+0.21%)
Sep 07, 2004 8.221 9.282 7.771 8.336 22,284 -0.05(-0.63%)
Sep 03, 2004 8.389 8.389 8.389 8.389 113 +0.02(+0.21%)
Sep 02, 2004 8.115 8.469 8.115 8.372 5,316 -0.11(-1.35%)
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.