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 (%)
Mar 31, 2004 7.156 7.191 7.095 7.191 339 +0.07(+0.99%)
Mar 30, 2004 6.988 7.129 6.979 7.120 3,169 +0.11(+1.64%)
Mar 29, 2004 6.988 7.005 6.988 7.005 679 -0.24(-3.29%)
Mar 26, 2004 7.244 7.244 7.244 7.244 679 +0.09(+1.23%)
Mar 25, 2004 7.156 7.156 7.156 7.156 226 +0.00(+0.00%)
Mar 24, 2004 6.988 7.156 6.988 7.156 1,245 +0.01(+0.12%)
Mar 23, 2004 6.422 7.190 6.422 7.147 905 +0.17(+2.40%)
Mar 22, 2004 7.288 7.421 6.811 6.979 11,999 -0.31(-4.24%)
Mar 19, 2004 6.846 7.288 6.767 7.288 16,526 +0.35(+5.10%)
Mar 18, 2004 7.164 7.270 6.846 6.935 2,716 -0.11(-1.51%)
Mar 17, 2004 7.200 7.200 6.528 7.041 16,979 -0.22(-3.04%)
Mar 16, 2004 7.209 7.288 6.970 7.262 8,603 -0.07(-0.96%)
Mar 15, 2004 7.085 7.332 6.935 7.332 14,715 +0.10(+1.34%)
Mar 12, 2004 7.244 7.324 6.979 7.235 13,357 +0.00(+0.00%)
Mar 11, 2004 7.412 7.412 6.979 7.235 8,829 -0.22(-2.96%)
Mar 10, 2004 7.332 7.509 7.156 7.456 2,603 +0.29(+4.07%)
Mar 09, 2004 7.156 7.332 7.156 7.164 5,433 +0.10(+1.37%)
Mar 08, 2004 7.089 7.288 6.846 7.067 11,206 -0.19(-2.68%)
Mar 05, 2004 7.266 7.288 7.129 7.262 2,150 +0.19(+2.74%)
Mar 04, 2004 7.068 7.068 7.068 7.068 113 -0.37(-4.98%)
Mar 03, 2004 7.465 7.465 6.855 7.438 4,980 +0.37(+5.25%)
Mar 02, 2004 7.288 7.288 7.067 7.067 1,245 -0.40(-5.33%)
Mar 01, 2004 7.403 7.465 7.156 7.465 4,641 +0.08(+1.08%)
Feb 27, 2004 7.253 7.385 6.846 7.385 9,055 +0.11(+1.58%)
Feb 26, 2004 7.500 7.500 7.270 7.270 2,829 -0.21(-2.83%)
Feb 25, 2004 7.588 7.588 7.112 7.482 2,716 +0.11(+1.56%)
Feb 24, 2004 7.200 7.633 7.200 7.368 4,641 +0.19(+2.58%)
Feb 23, 2004 7.200 7.200 7.173 7.182 1,584 +0.20(+2.91%)
Feb 20, 2004 7.323 7.332 6.979 6.979 1,358 -0.27(-3.66%)
Feb 19, 2004 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Feb 18, 2004 7.323 7.332 7.067 7.244 8,716 -0.09(-1.20%)
Feb 17, 2004 7.310 7.376 6.537 7.332 18,224 +0.09(+1.22%)
Feb 13, 2004 7.315 7.350 7.111 7.244 6,565 -0.13(-1.80%)
Feb 12, 2004 7.421 7.421 7.376 7.376 2,037 +0.00(+0.00%)
Feb 11, 2004 7.730 7.730 7.376 7.376 2,603 -0.32(-4.11%)
Feb 10, 2004 7.624 7.703 7.518 7.693 2,377 -0.01(-0.14%)
Feb 09, 2004 8.207 8.207 7.703 7.703 5,207 +0.19(+2.47%)
Feb 06, 2004 7.527 7.637 7.518 7.518 2,603 -0.01(-0.12%)
Feb 05, 2004 7.332 8.171 7.332 7.527 11,659 -0.64(-7.89%)
Feb 04, 2004 7.774 8.171 7.332 8.171 5,659 +0.31(+3.93%)
Feb 03, 2004 7.968 8.322 7.394 7.862 10,301 -0.64(-7.48%)
Feb 02, 2004 7.509 8.507 7.439 8.498 7,131 +0.94(+12.38%)
Jan 30, 2004 7.977 7.977 7.509 7.562 5,773 -0.42(-5.20%)
Jan 29, 2004 8.384 8.392 7.951 7.977 7,018 -0.37(-4.44%)
Jan 28, 2004 8.490 8.490 8.348 8.348 5,886 -0.04(-0.53%)
Jan 27, 2004 8.613 8.613 8.392 8.392 4,075 +0.25(+3.04%)
Jan 26, 2004 8.348 8.543 8.145 8.145 7,244 +0.02(+0.24%)
Jan 23, 2004 8.568 8.568 7.509 8.126 20,602 -0.48(-5.56%)
Jan 22, 2004 8.790 8.790 8.481 8.604 15,394 -0.13(-1.52%)
Jan 21, 2004 8.789 9.673 8.737 8.737 7,244 -0.04(-0.50%)
Jan 20, 2004 7.818 9.691 7.792 8.781 20,036 +0.97(+12.44%)
Jan 16, 2004 7.915 7.915 7.809 7.809 14,036 +0.12(+1.61%)
Jan 15, 2004 7.836 7.837 7.668 7.686 12,338 -0.13(-1.69%)
Jan 14, 2004 7.545 7.915 7.544 7.818 6,616 +0.27(+3.63%)
Jan 13, 2004 7.633 7.880 7.438 7.544 6,288 -0.08(-1.04%)
Jan 12, 2004 7.951 7.951 7.553 7.624 14,143 +0.11(+1.41%)
Jan 09, 2004 7.915 7.951 7.218 7.518 34,609 +0.27(+3.65%)
Jan 08, 2004 7.332 7.659 7.244 7.253 13,160 -0.02(-0.24%)
Jan 07, 2004 7.332 7.447 7.253 7.270 9,437 +0.12(+1.73%)
Jan 06, 2004 6.899 7.845 6.891 7.147 24,337 +0.36(+5.34%)
Jan 05, 2004 6.626 6.785 6.167 6.785 9,961 +0.27(+4.21%)
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.