Skip to main content

U S Lime & Mineral (NQ: USLM )

297.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.17 34.25 32.40 34.25 1,267 +0.50(+1.49%)
Apr 29, 2009 31.69 33.75 31.69 33.75 2,948 +1.02(+3.11%)
Apr 28, 2009 30.14 32.73 30.14 32.73 5,768 -0.26(-0.78%)
Apr 27, 2009 32.88 33.53 32.27 32.99 7,582 -1.87(-5.35%)
Apr 24, 2009 34.85 34.85 34.85 34.85 772 +1.00(+2.95%)
Apr 23, 2009 31.82 34.38 31.82 33.85 12,415 +1.94(+6.06%)
Apr 22, 2009 32.43 32.43 31.02 31.92 8,249 -0.54(-1.66%)
Apr 21, 2009 32.66 32.66 31.00 32.46 5,970 -0.25(-0.76%)
Apr 20, 2009 30.27 32.98 27.62 32.70 13,707 +1.90(+6.17%)
Apr 17, 2009 29.48 30.80 28.95 30.80 12,838 +1.48(+5.03%)
Apr 16, 2009 26.27 29.50 26.27 29.33 15,880 +2.31(+8.54%)
Apr 15, 2009 26.20 27.02 25.62 27.02 9,755 +1.24(+4.80%)
Apr 14, 2009 26.08 26.36 25.55 25.78 2,531 +0.04(+0.14%)
Apr 13, 2009 26.24 26.33 24.85 25.75 6,323 -0.48(-1.82%)
Apr 09, 2009 26.63 26.63 25.67 26.23 6,332 +0.93(+3.67%)
Apr 08, 2009 24.85 26.30 23.83 25.30 7,392 +0.01(+0.03%)
Apr 07, 2009 24.94 27.69 24.94 25.29 5,904 -1.55(-5.76%)
Apr 06, 2009 28.37 28.51 26.00 26.84 8,244 -0.98(-3.53%)
Apr 03, 2009 26.46 28.68 26.30 27.82 8,986 +0.36(+1.32%)
Apr 02, 2009 24.46 27.83 24.46 27.45 12,692 +2.39(+9.52%)
Apr 01, 2009 24.67 25.33 24.67 25.07 2,625 +0.88(+3.65%)
Mar 31, 2009 22.10 24.29 22.10 24.18 9,864 +2.49(+11.49%)
Mar 30, 2009 22.75 22.75 21.43 21.69 2,316 -4.15(-16.05%)
Mar 26, 2009 23.78 25.99 23.78 25.84 7,036 +2.49(+10.68%)
Mar 25, 2009 23.65 23.65 22.89 23.34 11,184 -0.09(-0.38%)
Mar 24, 2009 23.43 23.43 23.43 23.43 113 +0.25(+1.07%)
Mar 23, 2009 22.08 23.18 22.08 23.18 3,569 +1.38(+6.32%)
Mar 20, 2009 22.18 22.75 21.53 21.81 11,430 -0.22(-1.00%)
Mar 19, 2009 21.70 22.03 21.70 22.03 1,253 +0.70(+3.27%)
Mar 18, 2009 19.99 21.33 19.98 21.33 1,446 +1.76(+8.99%)
Mar 17, 2009 18.35 19.57 18.35 19.57 2,583 +1.45(+8.00%)
Mar 16, 2009 17.02 18.42 16.67 18.12 3,252 +1.69(+10.27%)
Mar 13, 2009 16.26 16.68 16.23 16.43 1,387 -0.77(-4.47%)
Mar 12, 2009 16.86 17.20 16.31 17.20 3,980 +0.40(+2.37%)
Mar 11, 2009 18.04 18.12 16.17 16.80 18,545 -0.78(-4.42%)
Mar 10, 2009 16.42 18.42 15.64 17.58 10,565 +0.82(+4.90%)
Mar 09, 2009 17.37 17.37 16.76 16.76 684 +0.48(+2.93%)
Mar 06, 2009 16.00 16.75 15.91 16.28 3,915 -0.13(-0.81%)
Mar 05, 2009 16.61 17.46 16.34 16.41 4,149 -0.70(-4.08%)
Mar 04, 2009 17.36 17.80 16.71 17.11 3,005 -0.67(-3.78%)
Mar 02, 2009 18.48 18.48 17.68 17.78 2,068 -0.72(-3.87%)
Feb 27, 2009 17.88 18.76 17.68 18.50 9,840 +0.62(+3.46%)
Feb 26, 2009 16.96 18.69 16.96 17.88 2,778 +0.59(+3.43%)
Feb 25, 2009 16.94 17.70 16.94 17.29 669 -0.38(-2.15%)
Feb 24, 2009 17.93 18.24 16.57 17.67 6,911 +0.49(+2.83%)
Feb 23, 2009 17.25 18.17 16.14 17.18 14,912 +0.04(+0.26%)
Feb 20, 2009 16.92 18.58 16.64 17.14 6,226 +0.11(+0.62%)
Feb 19, 2009 18.08 18.08 16.86 17.03 9,417 -0.89(-4.98%)
Feb 18, 2009 17.09 18.80 16.17 17.93 9,003 +0.91(+5.35%)
Feb 17, 2009 16.96 18.12 16.96 17.02 2,430 -0.97(-5.41%)
Feb 13, 2009 17.82 17.99 17.82 17.99 326 +0.19(+1.04%)
Feb 12, 2009 19.30 19.30 17.68 17.80 504 -0.50(-2.71%)
Feb 11, 2009 19.27 19.30 18.18 18.30 2,033 -0.10(-0.53%)
Feb 10, 2009 18.54 18.68 18.34 18.39 10,700 -0.01(-0.05%)
Feb 09, 2009 18.40 18.40 18.40 18.40 113 -0.13(-0.72%)
Feb 06, 2009 17.41 18.69 17.09 18.54 5,265 +0.04(+0.24%)
Feb 05, 2009 18.56 18.56 17.38 18.49 2,701 +0.07(+0.38%)
Feb 04, 2009 17.86 19.14 17.86 18.42 2,694 +0.28(+1.56%)
Feb 03, 2009 17.45 19.20 16.52 18.14 4,717 +0.46(+2.60%)
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.