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

U S Lime & Mineral (NQ: USLM )

358.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2023 197.93 197.93 190.97 192.18 8,132 -5.29(-2.68%)
Oct 31, 2023 196.49 198.47 196.49 197.46 10,511 -0.84(-0.42%)
Oct 30, 2023 193.38 199.44 193.38 198.30 4,627 +6.70(+3.50%)
Oct 27, 2023 192.99 195.38 191.60 191.60 9,076 -5.16(-2.62%)
Oct 26, 2023 199.47 200.47 194.61 196.76 7,930 -0.97(-0.49%)
Oct 25, 2023 198.47 200.66 197.72 197.72 4,906 -0.07(-0.03%)
Oct 24, 2023 199.44 199.45 197.79 197.79 5,237 -0.68(-0.34%)
Oct 23, 2023 201.87 202.92 198.47 198.47 3,864 -3.02(-1.50%)
Oct 20, 2023 200.91 203.06 199.46 201.49 7,085 +2.09(+1.05%)
Oct 19, 2023 200.45 200.45 199.41 199.41 3,570 -1.89(-0.94%)
Oct 18, 2023 207.86 209.43 201.29 201.29 8,652 -9.54(-4.53%)
Oct 17, 2023 212.64 212.64 209.27 210.84 6,672 +1.62(+0.77%)
Oct 16, 2023 211.34 211.34 209.22 209.22 6,228 +1.74(+0.84%)
Oct 13, 2023 212.85 212.85 207.49 207.49 3,663 -3.84(-1.82%)
Oct 12, 2023 213.44 213.44 210.94 211.33 3,840 -2.07(-0.97%)
Oct 11, 2023 211.21 213.41 210.45 213.40 5,700 +1.80(+0.85%)
Oct 10, 2023 216.53 218.32 210.14 211.60 18,540 -1.47(-0.69%)
Oct 09, 2023 212.44 214.04 207.05 213.06 10,881 +2.10(+1.00%)
Oct 06, 2023 207.40 212.43 192.05 210.96 33,808 +2.55(+1.23%)
Oct 05, 2023 208.31 208.92 205.06 208.41 12,401 +2.01(+0.98%)
Oct 04, 2023 202.42 206.66 202.42 206.39 8,027 +3.84(+1.90%)
Oct 03, 2023 197.72 203.58 197.72 202.55 14,074 +4.27(+2.15%)
Oct 02, 2023 199.95 200.47 198.04 198.28 15,349 -2.18(-1.09%)
Sep 29, 2023 199.46 204.66 199.46 200.47 25,217 -3.99(-1.95%)
Sep 28, 2023 202.70 206.45 201.79 204.46 12,233 +3.68(+1.83%)
Sep 27, 2023 198.29 201.35 198.29 200.78 4,294 +0.89(+0.44%)
Sep 26, 2023 200.39 202.34 197.71 199.89 6,686 -0.59(-0.29%)
Sep 25, 2023 197.47 203.66 200.48 200.48 12,474 +5.20(+2.66%)
Sep 22, 2023 197.47 199.17 193.47 195.28 13,196 -1.29(-0.65%)
Sep 21, 2023 195.12 196.59 186.12 196.57 13,573 +0.57(+0.29%)
Sep 20, 2023 198.40 200.32 196.00 196.00 5,275 -4.59(-2.29%)
Sep 19, 2023 204.99 204.99 200.59 200.59 8,383 -3.88(-1.90%)
Sep 18, 2023 201.82 205.92 201.82 204.47 7,660 +0.98(+0.48%)
Sep 15, 2023 207.19 207.19 201.64 203.49 19,361 -3.48(-1.68%)
Sep 14, 2023 205.46 208.24 205.46 206.97 5,163 +0.52(+0.25%)
Sep 13, 2023 208.79 209.54 205.04 206.45 10,499 -1.00(-0.48%)
Sep 12, 2023 218.94 218.94 206.81 207.45 15,891 -11.17(-5.11%)
Sep 11, 2023 214.36 219.91 214.24 218.62 12,299 +6.46(+3.05%)
Sep 08, 2023 210.53 212.43 208.88 212.16 9,607 +2.72(+1.30%)
Sep 07, 2023 206.66 209.43 206.66 209.43 12,349 +0.80(+0.38%)
Sep 06, 2023 208.44 209.69 206.08 208.63 8,187 -1.09(-0.52%)
Sep 05, 2023 218.24 218.24 208.47 209.72 12,448 -8.08(-3.71%)
Sep 01, 2023 218.42 219.21 217.26 217.80 5,728 +1.80(+0.83%)
Aug 31, 2023 219.95 220.18 215.59 216.00 7,871 -4.62(-2.09%)
Aug 30, 2023 222.20 225.87 220.33 220.62 15,641 -1.93(-0.86%)
Aug 29, 2023 217.17 223.41 217.07 222.55 53,026 +9.38(+4.40%)
Aug 28, 2023 214.96 216.22 213.13 213.16 20,508 +0.72(+0.34%)
Aug 25, 2023 209.75 214.13 209.59 212.44 9,557 -0.09(-0.04%)
Aug 24, 2023 215.11 215.25 211.20 212.53 10,927 -1.80(-0.84%)
Aug 23, 2023 204.80 215.32 204.38 214.33 29,072 +11.37(+5.60%)
Aug 22, 2023 201.42 207.26 201.42 202.96 25,856 +2.62(+1.31%)
Aug 21, 2023 201.40 202.23 198.30 200.34 8,529 -2.25(-1.11%)
Aug 18, 2023 199.28 204.13 198.39 202.59 7,776 +3.22(+1.61%)
Aug 17, 2023 209.30 209.30 199.37 199.37 19,698 -9.89(-4.72%)
Aug 16, 2023 214.97 214.97 209.26 209.26 10,318 -6.19(-2.87%)
Aug 15, 2023 214.01 216.22 213.25 215.44 11,877 +1.77(+0.83%)
Aug 14, 2023 214.48 215.82 213.67 213.67 12,067 -0.56(-0.26%)
Aug 11, 2023 214.73 214.73 214.23 214.23 3,667 +0.16(+0.07%)
Aug 10, 2023 214.08 214.57 213.10 214.07 12,615 +0.31(+0.14%)
Aug 09, 2023 213.51 214.51 212.45 213.76 14,960 -0.79(-0.37%)
Aug 08, 2023 215.03 215.03 213.23 214.55 22,379 -0.16(-0.07%)
Aug 07, 2023 212.85 215.23 212.85 214.71 19,193 +3.07(+1.45%)
Aug 04, 2023 210.47 214.63 209.47 211.64 9,963 +2.88(+1.38%)
Aug 03, 2023 204.29 209.96 203.81 208.76 9,851 +4.03(+1.97%)
Aug 02, 2023 203.98 205.56 202.59 204.72 9,651 +1.22(+0.60%)
Aug 01, 2023 203.50 204.56 202.88 203.51 9,678 -1.36(-0.67%)
Jul 31, 2023 204.73 205.28 203.32 204.87 10,198 +1.95(+0.96%)
Jul 28, 2023 204.50 205.34 202.92 202.92 9,187 -2.34(-1.14%)
Jul 27, 2023 207.63 207.63 205.26 205.26 8,207 -2.28(-1.10%)
Jul 26, 2023 208.18 211.23 206.83 207.54 11,328 -0.71(-0.34%)
Jul 25, 2023 205.82 208.25 204.34 208.25 9,192 +3.20(+1.56%)
Jul 24, 2023 208.12 209.21 204.31 205.05 7,270 -2.50(-1.20%)
Jul 21, 2023 207.73 208.80 207.55 207.55 13,980 -1.19(-0.57%)
Jul 20, 2023 207.60 209.85 207.60 208.75 11,967 +0.48(+0.23%)
Jul 19, 2023 209.26 209.44 206.38 208.27 9,679 -0.65(-0.31%)
Jul 18, 2023 206.26 211.19 206.26 208.92 7,093 +1.27(+0.61%)
Jul 17, 2023 209.31 209.78 207.65 207.65 5,777 -1.02(-0.49%)
Jul 14, 2023 209.54 209.54 203.31 208.67 5,911 +0.12(+0.06%)
Jul 13, 2023 210.73 210.73 208.27 208.55 9,158 +0.31(+0.15%)
Jul 12, 2023 212.11 213.39 207.48 208.24 9,749 -1.24(-0.59%)
Jul 11, 2023 199.11 211.60 197.73 209.48 18,923 +11.67(+5.90%)
Jul 10, 2023 196.30 200.24 196.30 197.81 9,581 +1.50(+0.77%)
Jul 07, 2023 197.29 199.52 196.30 196.30 14,575 +1.49(+0.77%)
Jul 06, 2023 201.28 201.28 194.20 194.81 14,450 -8.16(-4.02%)
Jul 05, 2023 206.22 206.22 202.97 202.97 6,609 -3.27(-1.59%)
Jul 03, 2023 207.55 210.45 205.46 206.24 5,104 -1.90(-0.91%)
Jun 30, 2023 206.26 209.65 204.56 208.14 12,668 +3.05(+1.49%)
Jun 29, 2023 201.11 205.09 201.11 205.09 8,479 +5.34(+2.67%)
Jun 28, 2023 197.75 199.75 197.75 199.75 7,359 +1.50(+0.75%)
Jun 27, 2023 195.30 198.49 192.81 198.26 9,772 +3.96(+2.04%)
Jun 26, 2023 193.31 194.71 192.84 194.30 4,760 +2.70(+1.41%)
Jun 23, 2023 188.76 191.70 188.76 191.60 28,927 +1.38(+0.73%)
Jun 22, 2023 192.63 193.11 190.22 190.22 6,586 -1.11(-0.58%)
Jun 21, 2023 192.31 193.65 191.32 191.32 4,497 -1.18(-0.61%)
Jun 20, 2023 194.07 194.07 191.73 192.50 6,204 -0.81(-0.42%)
Jun 16, 2023 195.16 195.16 193.31 193.31 8,805 -1.41(-0.72%)
Jun 15, 2023 192.81 194.71 190.19 194.71 9,891 +31.25(+19.12%)
May 08, 2023 166.79 168.04 163.46 163.46 6,160 -1.72(-1.04%)
May 05, 2023 164.19 168.03 162.72 165.18 4,578 +5.60(+3.51%)
May 04, 2023 156.56 159.58 156.56 159.58 3,120 +1.79(+1.14%)
May 03, 2023 160.72 161.83 157.79 157.79 2,921 -3.06(-1.91%)
May 02, 2023 160.00 160.85 158.78 160.85 2,998 +0.23(+0.14%)
May 01, 2023 161.00 161.02 160.63 160.63 1,521 +0.50(+0.31%)
Apr 28, 2023 161.17 161.17 157.84 160.13 2,640 -0.79(-0.49%)
Apr 27, 2023 157.92 161.09 157.92 160.91 2,848 +1.74(+1.09%)
Apr 26, 2023 157.44 159.17 157.44 159.17 1,514 +0.44(+0.28%)
Apr 25, 2023 158.95 158.95 158.24 158.74 2,180 +0.35(+0.22%)
Apr 24, 2023 158.39 158.39 158.39 158.39 1,041 -1.34(-0.84%)
Apr 21, 2023 158.93 159.89 158.93 159.73 2,590 -0.48(-0.30%)
Apr 20, 2023 160.22 160.22 160.09 160.21 1,834 +2.77(+1.76%)
Apr 19, 2023 156.43 157.44 156.43 157.44 1,889 +3.83(+2.49%)
Apr 18, 2023 155.65 155.65 153.61 153.61 1,039 +0.25(+0.16%)
Apr 17, 2023 150.43 155.03 149.52 153.36 4,139 +0.55(+0.36%)
Apr 14, 2023 152.95 154.21 152.81 152.81 1,674 -1.40(-0.91%)
Apr 13, 2023 154.26 154.26 154.22 154.22 2,182 -0.20(-0.13%)
Apr 12, 2023 149.48 154.42 149.48 154.42 5,262 +4.94(+3.30%)
Apr 11, 2023 154.78 154.78 149.48 149.48 2,346 +0.00(+0.00%)
Apr 10, 2023 146.26 158.78 144.64 149.48 12,918 +4.05(+2.79%)
Apr 06, 2023 146.57 146.57 145.43 145.43 2,314 -2.84(-1.91%)
Apr 05, 2023 152.26 152.26 148.27 148.27 4,828 -7.48(-4.80%)
Apr 04, 2023 154.76 157.53 154.76 155.75 6,461 +1.48(+0.96%)
Apr 03, 2023 151.77 154.27 151.77 154.27 2,595 +2.31(+1.52%)
Mar 31, 2023 151.27 151.96 151.27 151.96 4,246 +0.69(+0.45%)
Mar 30, 2023 151.67 151.67 148.02 151.27 2,558 +0.75(+0.50%)
Mar 29, 2023 156.93 156.93 150.53 150.53 9,406 -3.43(-2.23%)
Mar 28, 2023 153.22 156.22 153.22 153.96 2,849 +2.78(+1.84%)
Mar 27, 2023 151.18 151.18 151.18 151.18 1,559 +1.91(+1.28%)
Mar 24, 2023 146.74 149.27 146.74 149.27 4,292 +2.53(+1.72%)
Mar 23, 2023 146.74 146.74 146.74 146.74 2,372 -2.66(-1.78%)
Mar 22, 2023 149.76 149.76 149.40 149.40 1,717 -1.87(-1.24%)
Mar 21, 2023 151.27 151.27 151.27 151.27 1,688 -0.83(-0.54%)
Mar 20, 2023 156.75 156.75 151.67 152.10 6,250 -0.67(-0.44%)
Mar 17, 2023 152.05 152.76 152.05 152.76 7,646 -0.69(-0.45%)
Mar 16, 2023 151.70 153.45 151.47 153.45 3,164 +5.16(+3.48%)
Mar 15, 2023 146.48 148.29 144.79 148.29 3,319 +0.99(+0.68%)
Mar 14, 2023 145.17 148.28 140.91 147.30 6,411 +4.59(+3.21%)
Mar 13, 2023 142.71 142.71 142.71 142.71 1,432 -6.67(-4.46%)
Mar 10, 2023 150.64 150.64 149.32 149.38 2,284 -3.16(-2.07%)
Mar 09, 2023 159.22 159.22 152.53 152.53 2,675 -6.17(-3.89%)
Mar 08, 2023 157.24 159.23 156.55 158.71 1,738 +1.46(+0.93%)
Mar 07, 2023 156.18 157.24 156.18 157.24 1,419 +1.75(+1.13%)
Mar 06, 2023 159.91 159.91 155.49 155.49 3,099 -7.37(-4.53%)
Mar 03, 2023 159.57 162.87 159.57 162.87 2,642 +2.18(+1.36%)
Mar 02, 2023 162.93 163.24 160.69 160.69 5,170 -2.64(-1.61%)
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.