Skip to main content

U S Lime & Mineral (NQ: USLM )

298.14 +0.69 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 41.13 41.15 40.13 40.82 0 -0.17(-0.41%)
Apr 29, 2013 41.99 41.99 39.78 40.99 49,435 -0.58(-1.40%)
Apr 26, 2013 41.13 42.24 41.58 41.58 15,653 -0.06(-0.15%)
Apr 25, 2013 42.02 42.18 41.21 41.64 0 -0.45(-1.07%)
Apr 24, 2013 41.45 42.15 41.43 42.09 25,569 +0.66(+1.60%)
Apr 23, 2013 41.45 41.81 41.14 41.43 5,372 -0.08(-0.18%)
Apr 22, 2013 41.76 41.90 41.04 41.50 12,858 +0.21(+0.50%)
Apr 19, 2013 41.27 41.87 41.09 41.29 14,871 +0.29(+0.71%)
Apr 18, 2013 41.36 41.41 40.66 41.00 22,362 -0.19(-0.47%)
Apr 17, 2013 42.88 43.67 40.89 41.20 26,992 -1.64(-3.84%)
Apr 16, 2013 42.98 43.76 42.33 42.84 7,967 -0.94(-2.14%)
Apr 15, 2013 45.13 45.13 43.06 43.78 41,173 -1.31(-2.90%)
Apr 12, 2013 44.88 45.44 44.26 45.09 11,267 -0.22(-0.49%)
Apr 11, 2013 45.57 45.96 42.43 45.31 3,625 -0.09(-0.19%)
Apr 10, 2013 44.99 46.19 44.27 45.39 42,880 +0.69(+1.54%)
Apr 09, 2013 45.44 45.44 44.55 44.70 12,049 -0.50(-1.10%)
Apr 08, 2013 45.11 45.60 44.72 45.20 15,113 -0.07(-0.16%)
Apr 05, 2013 45.43 45.62 45.27 45.27 2,691 -0.55(-1.20%)
Apr 04, 2013 45.85 45.97 45.54 45.82 2,033 -0.19(-0.42%)
Apr 03, 2013 46.29 46.48 45.21 46.01 15,768 +0.01(+0.02%)
Apr 02, 2013 47.07 47.07 45.70 46.00 1,400 -0.90(-1.92%)
Apr 01, 2013 46.48 47.29 46.12 46.91 17,664 -0.11(-0.24%)
Mar 28, 2013 47.10 47.37 46.69 47.02 21,041 +0.04(+0.09%)
Mar 27, 2013 47.28 47.29 46.76 46.98 6,964 -0.65(-1.37%)
Mar 26, 2013 47.25 47.63 46.00 47.63 2,124 +0.67(+1.43%)
Mar 25, 2013 47.85 47.85 46.86 46.96 7,743 -0.63(-1.32%)
Mar 22, 2013 47.90 47.90 46.90 47.59 7,291 +0.37(+0.79%)
Mar 21, 2013 46.68 47.38 46.65 47.22 19,505 +0.02(+0.04%)
Mar 20, 2013 46.42 47.43 46.42 47.20 5,724 +0.38(+0.81%)
Mar 19, 2013 47.70 47.70 46.80 46.82 1,797 -1.18(-2.45%)
Mar 18, 2013 47.03 47.99 47.03 47.99 278 +0.52(+1.10%)
Mar 15, 2013 47.35 47.77 47.22 47.47 12,979 +0.10(+0.21%)
Mar 14, 2013 46.91 47.82 46.64 47.37 12,797 +0.56(+1.19%)
Mar 13, 2013 47.65 47.83 46.69 46.82 6,384 -0.92(-1.93%)
Mar 12, 2013 47.17 47.99 47.17 47.74 5,025 -0.10(-0.20%)
Mar 11, 2013 47.84 47.84 47.69 47.83 550 -0.41(-0.84%)
Mar 08, 2013 47.08 48.24 47.08 48.24 4,532 +1.68(+3.61%)
Mar 07, 2013 46.09 46.90 46.09 46.56 5,048 -0.54(-1.15%)
Mar 06, 2013 46.85 47.12 45.98 47.11 6,433 -0.00(-0.01%)
Mar 05, 2013 47.21 47.46 46.60 47.11 13,306 -0.09(-0.19%)
Mar 04, 2013 47.14 47.51 46.52 47.20 2,769 -0.27(-0.58%)
Mar 01, 2013 46.19 47.75 46.19 47.47 2,360 +1.11(+2.40%)
Feb 28, 2013 46.08 46.72 45.62 46.36 4,764 +0.27(+0.59%)
Feb 27, 2013 44.44 46.08 44.44 46.08 1,571 +1.68(+3.78%)
Feb 26, 2013 42.27 44.48 42.27 44.40 5,689 +2.57(+6.15%)
Feb 25, 2013 42.90 42.90 41.83 41.83 2,649 -1.06(-2.47%)
Feb 22, 2013 41.81 42.89 41.43 42.89 6,881 +1.35(+3.26%)
Feb 21, 2013 41.13 41.77 41.13 41.54 1,764 +0.04(+0.11%)
Feb 20, 2013 41.50 41.88 41.28 41.50 8,256 -0.66(-1.57%)
Feb 19, 2013 41.55 42.16 41.55 42.16 1,012 +0.17(+0.40%)
Feb 15, 2013 42.20 42.32 41.99 41.99 9,623 -0.04(-0.08%)
Feb 14, 2013 41.84 42.26 41.73 42.03 1,299 +0.12(+0.30%)
Feb 13, 2013 41.61 42.13 41.61 41.90 2,808 +0.37(+0.89%)
Feb 12, 2013 41.56 41.99 41.24 41.53 9,258 +0.04(+0.11%)
Feb 11, 2013 41.88 41.88 41.20 41.49 5,401 -0.30(-0.72%)
Feb 08, 2013 42.25 42.41 41.47 41.79 2,081 -0.13(-0.32%)
Feb 07, 2013 41.13 42.15 41.13 41.92 2,766 -0.20(-0.48%)
Feb 06, 2013 41.75 42.47 41.75 42.12 695 +0.96(+2.34%)
Feb 04, 2013 41.54 41.55 41.16 41.16 2,904 -0.08(-0.19%)
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.