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 (%)
Jul 31, 2007 32.01 32.33 32.01 32.33 1,924 +0.49(+1.53%)
Jul 30, 2007 31.45 32.00 31.45 31.85 3,735 +0.08(+0.25%)
Jul 27, 2007 31.55 31.77 31.53 31.77 565 -0.07(-0.22%)
Jul 26, 2007 30.58 31.84 30.56 31.84 3,495 +0.05(+0.17%)
Jul 25, 2007 31.78 31.78 31.78 31.78 113 -0.01(-0.03%)
Jul 24, 2007 32.24 32.24 31.53 31.79 6,870 -0.01(-0.03%)
Jul 23, 2007 32.25 32.26 31.37 31.80 2,490 -0.49(-1.53%)
Jul 20, 2007 32.80 32.80 32.30 32.30 452 -0.21(-0.65%)
Jul 19, 2007 32.73 32.73 32.32 32.51 1,697 -0.31(-0.94%)
Jul 18, 2007 33.35 33.35 32.82 32.82 3,905 -0.14(-0.43%)
Jul 17, 2007 32.69 33.22 32.69 32.96 6,011 +0.28(+0.87%)
Jul 16, 2007 33.06 33.06 32.30 32.68 4,427 -0.51(-1.54%)
Jul 13, 2007 33.33 33.33 33.19 33.19 3,395 -0.34(-1.03%)
Jul 12, 2007 34.46 34.46 33.53 33.53 4,224 -1.01(-2.92%)
Jul 11, 2007 34.26 34.54 34.26 34.54 1,697 -0.09(-0.27%)
Jul 10, 2007 33.98 34.64 33.46 34.63 2,150 +0.54(+1.59%)
Jul 09, 2007 33.40 34.24 33.35 34.09 3,848 +0.51(+1.53%)
Jul 06, 2007 33.58 33.58 33.58 33.58 0 +0.00(+0.00%)
Jul 05, 2007 33.19 33.58 33.17 33.58 2,388 +0.42(+1.28%)
Jul 03, 2007 33.15 33.15 33.15 33.15 113 +0.57(+1.73%)
Jul 02, 2007 32.66 32.73 32.59 32.59 339 -0.10(-0.30%)
Jun 29, 2007 31.45 33.12 31.44 32.69 6,565 +1.11(+3.53%)
Jun 28, 2007 31.23 31.66 30.52 31.57 3,056 -0.12(-0.39%)
Jun 27, 2007 32.32 32.79 31.49 31.70 4,075 -0.55(-1.70%)
Jun 26, 2007 32.11 32.69 32.11 32.24 2,796 -0.12(-0.38%)
Jun 25, 2007 32.87 32.87 32.24 32.37 4,668 -0.83(-2.50%)
Jun 22, 2007 33.10 33.40 33.10 33.20 1,164 -0.64(-1.88%)
Jun 21, 2007 33.22 33.89 33.20 33.83 2,400 +0.14(+0.42%)
Jun 20, 2007 34.47 34.49 33.69 33.69 4,075 -0.88(-2.55%)
Jun 19, 2007 34.45 34.58 34.13 34.58 1,697 +0.47(+1.37%)
Jun 18, 2007 32.95 34.11 32.95 34.11 15,621 +1.60(+4.92%)
Jun 15, 2007 32.55 32.69 32.51 32.51 2,716 -0.04(-0.14%)
Jun 14, 2007 32.51 32.57 32.24 32.55 11,093 +0.26(+0.79%)
Jun 13, 2007 31.35 32.68 30.49 32.30 19,696 +1.27(+4.10%)
Jun 12, 2007 30.96 31.03 30.66 31.03 4,867 -0.29(-0.93%)
Jun 11, 2007 30.57 31.32 30.49 31.32 3,848 +0.07(+0.23%)
Jun 08, 2007 30.95 31.25 30.95 31.25 452 -0.13(-0.40%)
Jun 07, 2007 31.36 31.67 31.36 31.37 2,278 -0.07(-0.22%)
Jun 06, 2007 30.70 31.44 30.70 31.44 622 +0.04(+0.14%)
Jun 05, 2007 30.83 31.42 30.83 31.40 679 +0.13(+0.42%)
Jun 04, 2007 30.51 31.57 30.51 31.26 1,131 +0.34(+1.11%)
Jun 01, 2007 30.57 30.92 30.53 30.92 6,589 +0.27(+0.89%)
May 31, 2007 30.63 30.79 30.62 30.65 1,018 +0.06(+0.21%)
May 30, 2007 30.62 30.62 30.57 30.58 565 -0.11(-0.36%)
May 29, 2007 30.48 31.45 30.45 30.69 1,018 +0.11(+0.38%)
May 25, 2007 30.91 30.91 30.44 30.57 2,602 -0.57(-1.84%)
May 24, 2007 31.26 31.29 31.15 31.15 339 -0.22(-0.70%)
May 23, 2007 31.38 31.50 31.34 31.37 2,490 +0.16(+0.51%)
May 22, 2007 31.23 31.23 31.20 31.21 1,018 +0.13(+0.43%)
May 21, 2007 30.88 31.08 30.88 31.08 565 +0.14(+0.46%)
May 18, 2007 31.03 31.20 30.88 30.94 3,899 -0.63(-1.99%)
May 17, 2007 30.88 31.64 30.88 31.56 3,901 -0.10(-0.31%)
May 16, 2007 31.24 31.66 31.24 31.66 3,961 +0.57(+1.85%)
May 15, 2007 30.71 31.09 30.71 31.09 2,037 +0.12(+0.40%)
May 14, 2007 31.38 31.38 30.37 30.96 5,207 -0.80(-2.52%)
May 11, 2007 31.48 31.78 31.48 31.76 1,131 +0.15(+0.46%)
May 10, 2007 31.73 31.76 31.46 31.62 1,630 +0.54(+1.73%)
May 09, 2007 30.99 31.48 30.46 31.08 5,336 -0.27(-0.85%)
May 08, 2007 31.71 31.76 31.30 31.34 2,464 -0.42(-1.31%)
May 07, 2007 31.24 31.76 28.51 31.76 15,792 +0.00(+0.00%)
May 04, 2007 30.45 31.76 30.34 31.76 8,526 +1.40(+4.60%)
May 03, 2007 30.88 30.89 30.12 30.36 8,880 -0.90(-2.88%)
May 02, 2007 31.59 31.59 30.50 31.26 6,968 -0.64(-1.99%)
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.