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 (%)
Feb 29, 2012 53.79 53.88 53.25 53.79 7,085 -0.02(-0.03%)
Feb 28, 2012 53.64 54.02 53.55 53.81 1,437 -0.19(-0.36%)
Feb 27, 2012 53.03 54.00 52.70 54.00 3,049 +0.80(+1.49%)
Feb 24, 2012 53.35 53.59 53.00 53.21 6,223 -0.64(-1.18%)
Feb 23, 2012 53.46 54.53 53.46 53.85 3,425 +0.40(+0.74%)
Feb 22, 2012 53.48 53.77 53.00 53.45 3,083 -0.71(-1.30%)
Feb 21, 2012 55.15 55.15 54.15 54.15 2,894 -0.77(-1.40%)
Feb 17, 2012 56.24 56.24 52.94 54.92 2,331 -1.06(-1.89%)
Feb 16, 2012 55.72 56.11 53.99 55.98 4,263 +0.11(+0.19%)
Feb 15, 2012 56.18 56.45 53.44 55.88 10,509 -0.80(-1.42%)
Feb 14, 2012 58.54 58.67 56.62 56.68 7,904 -1.79(-3.07%)
Feb 13, 2012 58.00 58.91 57.79 58.47 8,670 +0.64(+1.10%)
Feb 10, 2012 58.23 59.21 57.84 57.84 12,394 -1.32(-2.22%)
Feb 09, 2012 59.14 59.53 59.00 59.15 8,110 +0.46(+0.78%)
Feb 08, 2012 58.24 58.70 58.24 58.70 2,326 +0.49(+0.85%)
Feb 07, 2012 58.29 58.63 57.09 58.20 1,882 +0.12(+0.21%)
Feb 06, 2012 59.08 59.08 56.65 58.08 7,630 -1.43(-2.40%)
Feb 03, 2012 58.08 59.51 58.08 59.51 10,020 +1.56(+2.70%)
Feb 02, 2012 57.85 58.23 57.62 57.94 4,611 +1.41(+2.50%)
Feb 01, 2012 55.40 57.48 55.07 56.53 6,833 +1.52(+2.76%)
Jan 31, 2012 54.76 55.36 54.52 55.01 4,286 +0.22(+0.40%)
Jan 30, 2012 55.06 55.61 54.52 54.79 3,497 -0.71(-1.27%)
Jan 27, 2012 55.21 55.58 55.03 55.50 3,292 +0.41(+0.74%)
Jan 26, 2012 55.60 56.13 55.07 55.09 15,445 -0.46(-0.83%)
Jan 25, 2012 54.76 55.55 54.76 55.55 2,595 +0.79(+1.44%)
Jan 24, 2012 54.45 54.89 53.93 54.76 4,553 +0.39(+0.71%)
Jan 23, 2012 54.38 54.41 53.73 54.38 1,277 +0.01(+0.02%)
Jan 20, 2012 54.15 55.21 53.83 54.37 7,381 +0.33(+0.60%)
Jan 19, 2012 54.50 54.51 53.90 54.04 1,832 -0.46(-0.84%)
Jan 18, 2012 53.90 54.58 53.12 54.50 6,841 +0.28(+0.52%)
Jan 17, 2012 54.23 54.63 54.14 54.22 3,760 -0.33(-0.60%)
Jan 13, 2012 54.15 54.79 54.06 54.54 1,419 -0.57(-1.04%)
Jan 12, 2012 55.00 55.21 54.70 55.12 937 -0.26(-0.46%)
Jan 11, 2012 55.10 55.39 54.28 55.37 4,919 +0.27(+0.50%)
Jan 10, 2012 54.51 55.68 54.49 55.10 9,232 +0.79(+1.45%)
Jan 09, 2012 54.42 54.42 53.66 54.31 2,041 +0.26(+0.49%)
Jan 06, 2012 53.99 54.47 53.92 54.05 3,752 -0.42(-0.78%)
Jan 05, 2012 53.82 54.47 53.81 54.47 1,141 +0.49(+0.90%)
Jan 04, 2012 54.53 55.13 53.99 53.99 4,030 +0.89(+1.68%)
Dec 30, 2011 52.56 53.09 52.26 53.09 5,760 +0.54(+1.03%)
Dec 29, 2011 52.77 52.77 52.12 52.56 3,611 +0.86(+1.66%)
Dec 28, 2011 53.03 53.03 51.70 51.70 2,209 -1.40(-2.63%)
Dec 27, 2011 52.64 53.17 52.64 53.09 2,744 +0.22(+0.42%)
Dec 23, 2011 52.58 53.17 52.55 52.87 3,027 +0.20(+0.39%)
Dec 21, 2011 52.69 53.26 52.38 52.67 5,118 -0.39(-0.73%)
Dec 20, 2011 52.69 53.44 51.41 53.06 15,804 +0.92(+1.76%)
Dec 19, 2011 52.56 52.56 51.97 52.14 4,137 -0.45(-0.86%)
Dec 16, 2011 50.88 52.94 50.45 52.59 17,807 +1.80(+3.55%)
Dec 15, 2011 50.59 50.79 49.55 50.79 9,133 +0.49(+0.97%)
Dec 14, 2011 49.16 50.57 49.16 50.30 8,694 +1.05(+2.13%)
Dec 13, 2011 49.98 50.10 49.01 49.25 6,465 -0.34(-0.69%)
Dec 12, 2011 46.55 50.17 46.55 49.60 4,491 -0.57(-1.14%)
Dec 09, 2011 45.32 50.17 45.32 50.17 10,696 +3.45(+7.39%)
Dec 08, 2011 49.02 49.09 46.72 46.72 17,494 -2.48(-5.04%)
Dec 07, 2011 50.21 50.21 48.77 49.20 10,772 -1.01(-2.01%)
Dec 06, 2011 50.37 50.79 49.55 50.21 7,256 -0.94(-1.83%)
Dec 05, 2011 48.80 51.44 48.37 51.14 9,402 +2.76(+5.70%)
Dec 02, 2011 48.20 48.42 47.19 48.39 5,045 +0.82(+1.73%)
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.