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 (%)
Jul 30, 2004 8.922 9.187 8.331 8.843 10,074 +0.25(+2.88%)
Jul 29, 2004 8.565 8.596 8.565 8.596 339 +0.00(+0.00%)
Jul 28, 2004 8.596 8.596 8.596 8.596 339 +0.11(+1.35%)
Jul 27, 2004 8.393 8.622 7.872 8.481 7,697 +0.09(+1.04%)
Jul 26, 2004 9.620 9.629 8.393 8.393 11,772 -1.14(-11.94%)
Jul 23, 2004 9.285 9.602 9.055 9.531 5,320 +0.24(+2.56%)
Jul 22, 2004 9.541 9.541 9.293 9.293 3,961 -0.24(-2.50%)
Jul 21, 2004 8.728 10.45 8.728 9.532 14,263 +0.65(+7.36%)
Jul 20, 2004 8.940 8.940 8.649 8.878 3,735 +0.39(+4.58%)
Jul 19, 2004 8.277 8.649 7.871 8.490 24,903 +0.22(+2.67%)
Jul 16, 2004 8.481 8.613 8.136 8.269 5,659 -0.34(-4.00%)
Jul 15, 2004 9.188 9.285 8.490 8.613 19,922 -0.63(-6.79%)
Jul 14, 2004 9.461 9.461 9.099 9.240 5,093 -0.42(-4.39%)
Jul 13, 2004 9.850 9.850 9.664 9.664 4,754 -0.12(-1.26%)
Jul 12, 2004 9.673 9.850 9.497 9.788 10,301 +0.04(+0.36%)
Jul 09, 2004 8.790 9.859 8.746 9.753 16,866 +0.25(+2.60%)
Jul 08, 2004 9.717 9.921 9.179 9.505 13,244 -0.64(-6.35%)
Jul 07, 2004 10.12 10.16 9.956 10.15 6,678 +0.00(+0.00%)
Jul 06, 2004 10.14 10.34 9.938 10.15 71,428 -0.01(-0.09%)
Jul 02, 2004 10.40 10.40 9.956 10.16 43,354 -0.24(-2.29%)
Jul 01, 2004 10.15 10.42 10.15 10.40 8,037 +0.24(+2.36%)
Jun 30, 2004 10.15 10.16 9.629 10.16 16,753 +0.61(+6.37%)
Jun 29, 2004 10.17 10.51 9.550 9.550 5,999 -0.08(-0.82%)
Jun 28, 2004 9.285 10.14 9.241 9.628 12,791 +0.28(+3.02%)
Jun 25, 2004 9.354 9.354 9.329 9.346 565 +0.03(+0.28%)
Jun 24, 2004 9.452 9.452 9.196 9.320 6,112 -0.05(-0.57%)
Jun 23, 2004 9.248 9.497 9.178 9.373 6,339 +0.33(+3.61%)
Jun 22, 2004 9.285 9.285 9.028 9.046 2,490 +0.21(+2.40%)
Jun 21, 2004 9.073 9.267 8.834 8.834 4,188 -0.44(-4.76%)
Jun 18, 2004 9.355 9.364 9.249 9.276 5,207 -0.09(-0.94%)
Jun 17, 2004 9.320 9.717 9.249 9.364 30,676 +0.44(+4.95%)
Jun 16, 2004 8.304 8.922 8.225 8.922 54,222 +0.80(+9.78%)
Jun 15, 2004 8.118 8.127 8.110 8.127 3,282 +0.04(+0.44%)
Jun 14, 2004 8.348 8.348 7.959 8.092 4,867 -0.03(-0.42%)
Jun 10, 2004 7.509 8.154 7.509 8.126 2,037 -0.08(-0.98%)
Jun 09, 2004 8.206 8.216 8.206 8.207 905 +0.07(+0.86%)
Jun 08, 2004 8.242 8.242 8.136 8.137 1,924 -0.03(-0.42%)
Jun 07, 2004 8.171 8.171 8.117 8.171 3,622 +0.05(+0.66%)
Jun 04, 2004 7.942 8.304 7.915 8.118 2,716 +0.20(+2.56%)
Jun 03, 2004 7.562 8.180 7.562 7.915 13,697 -0.16(-1.97%)
Jun 02, 2004 7.951 8.092 7.951 8.074 2,263 +0.12(+1.56%)
Jun 01, 2004 7.951 7.951 7.951 7.951 0 +0.00(+0.00%)
May 28, 2004 7.818 7.951 7.774 7.951 5,433 +0.11(+1.35%)
May 27, 2004 7.677 7.845 7.677 7.845 5,207 +0.17(+2.19%)
May 26, 2004 7.684 7.686 7.677 7.677 1,131 +0.00(+0.01%)
May 25, 2004 6.882 7.677 6.882 7.676 6,791 +0.12(+1.63%)
May 24, 2004 7.871 7.871 7.544 7.553 5,320 -0.27(-3.50%)
May 21, 2004 7.551 7.836 7.551 7.827 13,810 +0.32(+4.24%)
May 20, 2004 6.626 7.641 6.626 7.509 14,263 +0.04(+0.47%)
May 19, 2004 7.456 7.499 7.246 7.474 3,848 +0.38(+5.35%)
May 18, 2004 6.961 7.756 6.952 7.094 10,414 +0.03(+0.37%)
May 17, 2004 7.067 7.067 7.067 7.067 113 -0.10(-1.36%)
May 14, 2004 7.134 7.164 7.134 7.164 1,471 +0.04(+0.50%)
May 13, 2004 7.129 7.129 7.129 7.129 0 +0.00(+0.00%)
May 12, 2004 6.846 7.288 6.740 7.129 13,017 +0.23(+3.33%)
May 11, 2004 6.746 6.899 6.746 6.899 1,471 -0.11(-1.51%)
May 10, 2004 6.714 7.050 6.714 7.005 1,358 -0.08(-1.12%)
May 07, 2004 6.879 7.120 6.879 7.085 4,301 -0.29(-3.95%)
May 06, 2004 7.085 7.376 6.935 7.376 4,641 -0.04(-0.48%)
May 05, 2004 7.509 7.509 7.323 7.412 9,848 +0.32(+4.48%)
May 04, 2004 7.244 7.244 6.758 7.094 2,150 -0.25(-3.37%)
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.