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, 2018 69.91 71.35 69.91 71.15 2,255 +1.55(+2.22%)
Jul 30, 2018 68.58 70.50 68.58 69.60 1,932 -0.05(-0.08%)
Jul 27, 2018 71.66 71.66 69.59 69.66 2,511 -2.13(-2.97%)
Jul 26, 2018 73.26 75.32 71.21 71.79 20,303 -1.60(-2.18%)
Jul 25, 2018 75.08 72.87 73.39 8,078 +0.25(+0.34%)
Jul 24, 2018 73.96 74.13 73.15 73.15 3,459 -0.54(-0.73%)
Jul 23, 2018 74.27 74.27 72.90 73.69 867 -0.41(-0.56%)
Jul 20, 2018 74.81 75.49 73.45 74.10 2,006 -0.72(-0.97%)
Jul 19, 2018 73.76 74.82 73.76 74.82 1,260 +1.11(+1.50%)
Jul 18, 2018 73.56 73.71 73.56 73.71 1,039 +0.14(+0.19%)
Jul 17, 2018 74.83 75.37 72.30 73.58 1,953 -1.41(-1.88%)
Jul 16, 2018 76.31 76.31 73.20 74.99 2,223 -0.20(-0.27%)
Jul 13, 2018 74.62 75.81 74.62 75.19 1,007 -0.71(-0.93%)
Jul 12, 2018 74.17 75.89 72.79 75.89 3,177 +2.09(+2.83%)
Jul 11, 2018 75.52 76.46 73.81 73.81 11,851 -1.39(-1.85%)
Jul 10, 2018 74.92 75.20 74.92 75.20 694 -0.81(-1.06%)
Jul 09, 2018 75.58 76.23 75.56 76.00 1,907 +0.60(+0.79%)
Jul 06, 2018 72.94 76.00 72.80 75.41 5,199 +2.43(+3.32%)
Jul 05, 2018 76.28 76.28 72.98 72.98 12,873 -2.84(-3.74%)
Jul 03, 2018 75.82 75.82 75.82 0 -0.05(-0.07%)
Jul 02, 2018 78.70 78.70 75.68 75.88 4,379 -0.95(-1.24%)
Jun 29, 2018 75.41 77.06 75.41 76.83 2,154 +0.60(+0.79%)
Jun 28, 2018 75.23 76.22 75.23 76.22 867 +1.03(+1.38%)
Jun 27, 2018 76.46 76.46 75.19 75.19 3,491 -1.88(-2.44%)
Jun 26, 2018 76.40 77.24 76.00 77.07 2,023 +0.71(+0.94%)
Jun 25, 2018 76.26 77.29 76.26 76.35 4,873 -0.69(-0.89%)
Jun 22, 2018 77.41 77.41 76.26 77.04 12,666 +0.42(+0.55%)
Jun 21, 2018 76.61 77.38 76.61 76.62 6,174 +0.20(+0.26%)
Jun 20, 2018 77.09 77.65 75.80 76.42 10,365 -1.04(-1.35%)
Jun 19, 2018 77.37 78.29 77.37 77.46 2,478 -0.16(-0.21%)
Jun 18, 2018 77.84 77.87 77.06 77.62 4,279 -0.49(-0.63%)
Jun 15, 2018 78.18 77.41 78.12 6,947 +0.71(+0.91%)
Jun 14, 2018 77.39 77.41 77.06 77.41 4,080 +0.33(+0.43%)
Jun 13, 2018 77.23 77.23 76.92 77.08 2,294 +0.05(+0.06%)
Jun 12, 2018 77.01 77.74 76.37 77.04 6,739 +0.21(+0.27%)
Jun 11, 2018 78.29 78.41 76.44 76.83 5,923 -0.98(-1.26%)
Jun 08, 2018 76.41 78.52 76.41 77.81 7,846 +1.21(+1.58%)
Jun 07, 2018 76.46 78.04 75.59 76.60 4,919 +0.27(+0.35%)
Jun 06, 2018 75.61 76.46 75.61 76.33 3,705 +0.60(+0.80%)
Jun 05, 2018 75.40 76.90 74.91 75.73 4,614 +0.40(+0.53%)
Jun 04, 2018 75.46 76.14 74.68 75.33 5,069 +0.06(+0.09%)
Jun 01, 2018 72.58 75.26 72.58 75.26 5,593 +2.92(+4.04%)
May 31, 2018 71.74 72.43 71.74 72.34 4,168 -0.22(-0.30%)
May 30, 2018 72.42 72.56 71.96 72.56 9,607 +0.19(+0.27%)
May 29, 2018 71.61 72.69 71.61 72.37 8,200 +0.27(+0.38%)
May 25, 2018 72.09 72.09 72.09 0 +0.26(+0.36%)
May 24, 2018 72.49 72.49 70.92 71.84 10,681 -0.72(-0.99%)
May 23, 2018 71.77 73.14 71.55 72.56 3,065 +0.44(+0.61%)
May 22, 2018 72.73 73.18 72.12 72.12 8,664 -0.59(-0.82%)
May 21, 2018 71.86 73.62 71.72 72.71 20,275 +0.85(+1.18%)
May 18, 2018 71.74 71.94 71.08 71.86 13,692 -0.06(-0.09%)
May 17, 2018 72.21 73.10 70.78 71.93 3,397 +1.30(+1.84%)
May 16, 2018 71.41 71.41 70.63 70.63 2,395 -0.28(-0.40%)
May 15, 2018 69.89 71.77 68.40 70.91 7,208 +0.80(+1.13%)
May 14, 2018 69.53 70.39 68.97 70.12 5,106 -0.39(-0.56%)
May 11, 2018 70.04 71.08 70.04 70.51 2,825 +0.28(+0.40%)
May 10, 2018 69.48 70.67 69.06 70.23 15,065 +0.75(+1.08%)
May 09, 2018 69.61 70.68 68.61 69.48 13,215 +0.00(+0.00%)
May 08, 2018 69.07 70.80 67.62 69.48 10,267 +0.46(+0.66%)
May 07, 2018 67.84 69.11 67.74 69.02 3,677 +0.49(+0.72%)
May 04, 2018 67.78 68.86 67.78 68.52 7,160 +0.42(+0.62%)
May 03, 2018 68.32 68.87 68.10 68.10 5,650 -0.49(-0.72%)
May 02, 2018 67.64 68.74 67.56 68.60 6,316 +0.59(+0.86%)
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.