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 (%)
Dec 31, 2004 9.894 10.03 9.806 10.03 9,282 +0.29(+2.98%)
Dec 30, 2004 9.594 9.893 9.594 9.736 60,334 -0.03(-0.26%)
Dec 29, 2004 9.717 9.762 9.717 9.762 5,207 +0.03(+0.27%)
Dec 28, 2004 9.779 9.806 9.576 9.735 3,509 -0.05(-0.55%)
Dec 27, 2004 9.806 9.806 9.788 9.789 3,282 +0.04(+0.37%)
Dec 23, 2004 9.709 9.806 9.695 9.753 7,810 +0.01(+0.06%)
Dec 22, 2004 9.682 9.747 9.673 9.747 39,393 +0.03(+0.29%)
Dec 21, 2004 9.717 9.718 9.717 9.718 7,131 +0.00(+0.01%)
Dec 20, 2004 9.717 9.762 9.717 9.717 8,376 -0.04(-0.36%)
Dec 17, 2004 9.753 9.762 9.717 9.753 6,112 -0.05(-0.54%)
Dec 16, 2004 9.762 9.806 9.717 9.806 12,678 +0.23(+2.40%)
Dec 15, 2004 9.576 9.749 9.567 9.576 7,471 -0.14(-1.45%)
Dec 14, 2004 9.514 9.761 9.497 9.717 5,886 +0.00(+0.00%)
Dec 13, 2004 9.717 9.762 9.717 9.717 12,225 +0.00(+0.00%)
Dec 10, 2004 9.717 9.726 9.717 9.717 5,093 +0.00(+0.00%)
Dec 09, 2004 9.717 9.717 9.717 9.717 6,678 -0.01(-0.09%)
Dec 08, 2004 9.585 9.762 9.585 9.726 16,300 +0.14(+1.47%)
Dec 07, 2004 9.717 9.823 9.541 9.585 26,035 -0.15(-1.54%)
Dec 06, 2004 9.320 9.850 9.320 9.735 8,376 +0.02(+0.18%)
Dec 03, 2004 9.647 9.850 9.523 9.717 20,602 +0.22(+2.33%)
Dec 02, 2004 9.329 9.797 9.329 9.497 4,527 -0.22(-2.27%)
Dec 01, 2004 9.982 9.982 9.717 9.717 8,150 -0.04(-0.45%)
Nov 30, 2004 9.497 9.762 9.497 9.762 22,300 +0.27(+2.79%)
Nov 29, 2004 9.982 9.982 9.276 9.497 21,507 +0.18(+1.90%)
Nov 26, 2004 8.675 9.320 8.613 9.320 14,036 +0.32(+3.53%)
Nov 24, 2004 8.914 9.002 8.834 9.002 10,640 +0.17(+1.90%)
Nov 23, 2004 8.463 9.055 8.463 8.834 24,111 +0.04(+0.50%)
Nov 22, 2004 8.613 8.790 8.348 8.790 21,734 +0.27(+3.11%)
Nov 19, 2004 8.392 8.613 8.392 8.525 14,489 +0.20(+2.44%)
Nov 18, 2004 8.171 8.322 8.171 8.322 565 -0.03(-0.32%)
Nov 17, 2004 8.145 8.348 8.145 8.348 18,451 +0.20(+2.48%)
Nov 16, 2004 8.101 8.339 8.101 8.146 2,603 -0.19(-2.32%)
Nov 15, 2004 8.127 8.348 8.127 8.339 13,244 +0.21(+2.61%)
Nov 12, 2004 8.216 8.216 8.118 8.127 9,848 +0.04(+0.55%)
Nov 11, 2004 8.127 8.216 8.004 8.083 11,206 +0.04(+0.44%)
Nov 10, 2004 7.862 8.127 7.862 8.048 8,263 +0.05(+0.66%)
Nov 09, 2004 7.951 8.118 7.783 7.995 6,565 +0.00(+0.00%)
Nov 08, 2004 7.995 7.995 7.853 7.995 4,301 -0.12(-1.51%)
Nov 05, 2004 7.650 8.118 7.650 8.118 9,735 +0.38(+4.90%)
Nov 04, 2004 8.082 8.083 7.739 7.739 10,980 -0.39(-4.78%)
Nov 03, 2004 8.039 8.127 7.994 8.127 4,527 +0.18(+2.22%)
Nov 02, 2004 8.127 8.127 7.933 7.951 9,508 -0.09(-1.10%)
Nov 01, 2004 7.951 8.039 7.809 8.039 2,716 +0.09(+1.11%)
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%)
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.