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 (%)
Aug 31, 2023 219.95 220.18 215.59 216.00 7,871 -4.62(-2.09%)
Aug 30, 2023 222.20 225.87 220.33 220.62 15,641 -1.93(-0.86%)
Aug 29, 2023 217.17 223.41 217.07 222.55 53,026 +9.38(+4.40%)
Aug 28, 2023 214.96 216.22 213.13 213.16 20,508 +0.72(+0.34%)
Aug 25, 2023 209.75 214.13 209.59 212.44 9,557 -0.09(-0.04%)
Aug 24, 2023 215.11 215.25 211.20 212.53 10,927 -1.80(-0.84%)
Aug 23, 2023 204.80 215.32 204.38 214.33 29,072 +11.37(+5.60%)
Aug 22, 2023 201.42 207.26 201.42 202.96 25,856 +2.62(+1.31%)
Aug 21, 2023 201.40 202.23 198.30 200.34 8,529 -2.25(-1.11%)
Aug 18, 2023 199.28 204.13 198.39 202.59 7,776 +3.22(+1.61%)
Aug 17, 2023 209.30 209.30 199.37 199.37 19,698 -9.89(-4.72%)
Aug 16, 2023 214.97 214.97 209.26 209.26 10,318 -6.19(-2.87%)
Aug 15, 2023 214.01 216.22 213.25 215.44 11,877 +1.77(+0.83%)
Aug 14, 2023 214.48 215.82 213.67 213.67 12,067 -0.56(-0.26%)
Aug 11, 2023 214.73 214.73 214.23 214.23 3,667 +0.16(+0.07%)
Aug 10, 2023 214.08 214.57 213.10 214.07 12,615 +0.31(+0.14%)
Aug 09, 2023 213.51 214.51 212.45 213.76 14,960 -0.79(-0.37%)
Aug 08, 2023 215.03 215.03 213.23 214.55 22,379 -0.16(-0.07%)
Aug 07, 2023 212.85 215.23 212.85 214.71 19,193 +3.07(+1.45%)
Aug 04, 2023 210.47 214.63 209.47 211.64 9,963 +2.88(+1.38%)
Aug 03, 2023 204.29 209.96 203.81 208.76 9,851 +4.03(+1.97%)
Aug 02, 2023 203.98 205.56 202.59 204.72 9,651 +1.22(+0.60%)
Aug 01, 2023 203.50 204.56 202.88 203.51 9,678 -1.36(-0.67%)
Jul 31, 2023 204.73 205.28 203.32 204.87 10,198 +1.95(+0.96%)
Jul 28, 2023 204.50 205.34 202.92 202.92 9,187 -2.34(-1.14%)
Jul 27, 2023 207.63 207.63 205.26 205.26 8,207 -2.28(-1.10%)
Jul 26, 2023 208.18 211.23 206.83 207.54 11,328 -0.71(-0.34%)
Jul 25, 2023 205.82 208.25 204.34 208.25 9,192 +3.20(+1.56%)
Jul 24, 2023 208.12 209.21 204.31 205.05 7,270 -2.50(-1.20%)
Jul 21, 2023 207.73 208.80 207.55 207.55 13,980 -1.19(-0.57%)
Jul 20, 2023 207.60 209.85 207.60 208.75 11,967 +0.48(+0.23%)
Jul 19, 2023 209.26 209.44 206.38 208.27 9,679 -0.65(-0.31%)
Jul 18, 2023 206.26 211.19 206.26 208.92 7,093 +1.27(+0.61%)
Jul 17, 2023 209.31 209.78 207.65 207.65 5,777 -1.02(-0.49%)
Jul 14, 2023 209.54 209.54 203.31 208.67 5,911 +0.12(+0.06%)
Jul 13, 2023 210.73 210.73 208.27 208.55 9,158 +0.31(+0.15%)
Jul 12, 2023 212.11 213.39 207.48 208.24 9,749 -1.24(-0.59%)
Jul 11, 2023 199.11 211.60 197.73 209.48 18,923 +11.67(+5.90%)
Jul 10, 2023 196.30 200.24 196.30 197.81 9,581 +1.50(+0.77%)
Jul 07, 2023 197.29 199.52 196.30 196.30 14,575 +1.49(+0.77%)
Jul 06, 2023 201.28 201.28 194.20 194.81 14,450 -8.16(-4.02%)
Jul 05, 2023 206.22 206.22 202.97 202.97 6,609 -3.27(-1.59%)
Jul 03, 2023 207.55 210.45 205.46 206.24 5,104 -1.90(-0.91%)
Jun 30, 2023 206.26 209.65 204.56 208.14 12,668 +3.05(+1.49%)
Jun 29, 2023 201.11 205.09 201.11 205.09 8,479 +5.34(+2.67%)
Jun 28, 2023 197.75 199.75 197.75 199.75 7,359 +1.50(+0.75%)
Jun 27, 2023 195.30 198.49 192.81 198.26 9,772 +3.96(+2.04%)
Jun 26, 2023 193.31 194.71 192.84 194.30 4,760 +2.70(+1.41%)
Jun 23, 2023 188.76 191.70 188.76 191.60 28,927 +1.38(+0.73%)
Jun 22, 2023 192.63 193.11 190.22 190.22 6,586 -1.11(-0.58%)
Jun 21, 2023 192.31 193.65 191.32 191.32 4,497 -1.18(-0.61%)
Jun 20, 2023 194.07 194.07 191.73 192.50 6,204 -0.81(-0.42%)
Jun 16, 2023 195.16 195.16 193.31 193.31 8,805 -1.41(-0.72%)
Jun 15, 2023 192.81 194.71 190.19 194.71 9,891 +31.25(+19.12%)
May 08, 2023 166.79 168.04 163.46 163.46 6,160 -1.72(-1.04%)
May 05, 2023 164.19 168.03 162.72 165.18 4,578 +5.60(+3.51%)
May 04, 2023 156.56 159.58 156.56 159.58 3,120 +1.79(+1.14%)
May 03, 2023 160.72 161.83 157.79 157.79 2,921 -3.06(-1.91%)
May 02, 2023 160.00 160.85 158.78 160.85 2,998 +0.23(+0.14%)
May 01, 2023 161.00 161.02 160.63 160.63 1,521 +0.50(+0.31%)
Apr 28, 2023 161.17 161.17 157.84 160.13 2,640 -0.79(-0.49%)
Apr 27, 2023 157.92 161.09 157.92 160.91 2,848 +1.74(+1.09%)
Apr 26, 2023 157.44 159.17 157.44 159.17 1,514 +0.44(+0.28%)
Apr 25, 2023 158.95 158.95 158.24 158.74 2,180 +0.35(+0.22%)
Apr 24, 2023 158.39 158.39 158.39 158.39 1,041 -1.34(-0.84%)
Apr 21, 2023 158.93 159.89 158.93 159.73 2,590 -0.48(-0.30%)
Apr 20, 2023 160.22 160.22 160.09 160.21 1,834 +2.77(+1.76%)
Apr 19, 2023 156.43 157.44 156.43 157.44 1,889 +3.83(+2.49%)
Apr 18, 2023 155.65 155.65 153.61 153.61 1,039 +0.25(+0.16%)
Apr 17, 2023 150.43 155.03 149.52 153.36 4,139 +0.55(+0.36%)
Apr 14, 2023 152.95 154.21 152.81 152.81 1,674 -1.40(-0.91%)
Apr 13, 2023 154.26 154.26 154.22 154.22 2,182 -0.20(-0.13%)
Apr 12, 2023 149.48 154.42 149.48 154.42 5,262 +4.94(+3.30%)
Apr 11, 2023 154.78 154.78 149.48 149.48 2,346 +0.00(+0.00%)
Apr 10, 2023 146.26 158.78 144.64 149.48 12,918 +4.05(+2.79%)
Apr 06, 2023 146.57 146.57 145.43 145.43 2,314 -2.84(-1.91%)
Apr 05, 2023 152.26 152.26 148.27 148.27 4,828 -7.48(-4.80%)
Apr 04, 2023 154.76 157.53 154.76 155.75 6,461 +1.48(+0.96%)
Apr 03, 2023 151.77 154.27 151.77 154.27 2,595 +2.31(+1.52%)
Mar 31, 2023 151.27 151.96 151.27 151.96 4,246 +0.69(+0.45%)
Mar 30, 2023 151.67 151.67 148.02 151.27 2,558 +0.75(+0.50%)
Mar 29, 2023 156.93 156.93 150.53 150.53 9,406 -3.43(-2.23%)
Mar 28, 2023 153.22 156.22 153.22 153.96 2,849 +2.78(+1.84%)
Mar 27, 2023 151.18 151.18 151.18 151.18 1,559 +1.91(+1.28%)
Mar 24, 2023 146.74 149.27 146.74 149.27 4,292 +2.53(+1.72%)
Mar 23, 2023 146.74 146.74 146.74 146.74 2,372 -2.66(-1.78%)
Mar 22, 2023 149.76 149.76 149.40 149.40 1,717 -1.87(-1.24%)
Mar 21, 2023 151.27 151.27 151.27 151.27 1,688 -0.83(-0.54%)
Mar 20, 2023 156.75 156.75 151.67 152.10 6,250 -0.67(-0.44%)
Mar 17, 2023 152.05 152.76 152.05 152.76 7,646 -0.69(-0.45%)
Mar 16, 2023 151.70 153.45 151.47 153.45 3,164 +5.16(+3.48%)
Mar 15, 2023 146.48 148.29 144.79 148.29 3,319 +0.99(+0.68%)
Mar 14, 2023 145.17 148.28 140.91 147.30 6,411 +4.59(+3.21%)
Mar 13, 2023 142.71 142.71 142.71 142.71 1,432 -6.67(-4.46%)
Mar 10, 2023 150.64 150.64 149.32 149.38 2,284 -3.16(-2.07%)
Mar 09, 2023 159.22 159.22 152.53 152.53 2,675 -6.17(-3.89%)
Mar 08, 2023 157.24 159.23 156.55 158.71 1,738 +1.46(+0.93%)
Mar 07, 2023 156.18 157.24 156.18 157.24 1,419 +1.75(+1.13%)
Mar 06, 2023 159.91 159.91 155.49 155.49 3,099 -7.37(-4.53%)
Mar 03, 2023 159.57 162.87 159.57 162.87 2,642 +2.18(+1.36%)
Mar 02, 2023 162.93 163.24 160.69 160.69 5,170 -2.64(-1.61%)
Mar 01, 2023 162.12 164.21 161.48 163.32 5,146 +2.80(+1.74%)
Feb 28, 2023 159.63 163.02 159.63 160.53 9,221 +0.90(+0.56%)
Feb 27, 2023 161.26 164.25 158.78 159.63 9,857 -2.34(-1.44%)
Feb 24, 2023 161.49 162.01 159.48 161.97 3,497 -0.73(-0.45%)
Feb 23, 2023 162.42 164.01 157.44 162.70 7,271 +3.60(+2.26%)
Feb 22, 2023 162.51 164.00 159.09 159.09 9,560 -3.07(-1.89%)
Feb 21, 2023 162.36 167.74 158.13 162.16 9,884 -0.03(-0.02%)
Feb 17, 2023 158.84 162.19 158.84 162.19 2,742 +4.66(+2.96%)
Feb 16, 2023 158.36 158.36 157.53 157.53 2,345 -2.52(-1.57%)
Feb 15, 2023 158.93 161.04 158.93 160.05 1,512 -0.18(-0.11%)
Feb 14, 2023 160.47 160.49 160.23 160.23 2,388 -0.30(-0.19%)
Feb 13, 2023 153.13 162.71 153.13 160.53 13,514 +5.36(+3.45%)
Feb 10, 2023 151.08 156.35 150.67 155.17 17,943 +3.95(+2.61%)
Feb 09, 2023 152.08 155.92 151.22 151.22 7,242 -1.94(-1.27%)
Feb 08, 2023 153.24 155.80 153.16 153.16 12,240 -2.40(-1.54%)
Feb 07, 2023 152.68 155.56 152.22 155.56 5,125 +0.81(+0.52%)
Feb 06, 2023 151.88 154.75 150.49 154.75 6,336 +2.87(+1.89%)
Feb 03, 2023 151.88 151.88 151.88 151.88 1,929 +1.70(+1.13%)
Feb 02, 2023 146.11 150.18 144.12 150.18 5,083 +2.87(+1.95%)
Feb 01, 2023 147.31 147.31 147.31 147.31 2,423 -3.58(-2.37%)
Jan 31, 2023 151.83 151.83 149.14 150.88 5,935 +0.26(+0.17%)
Jan 30, 2023 149.87 151.18 149.87 150.62 1,510 -0.97(-0.64%)
Jan 27, 2023 151.53 151.60 150.39 151.60 4,761 +0.56(+0.37%)
Jan 26, 2023 149.09 151.04 148.18 151.04 1,980 +1.95(+1.31%)
Jan 25, 2023 146.30 149.09 146.30 149.09 1,873 +2.60(+1.78%)
Jan 24, 2023 144.71 146.49 144.71 146.49 3,981 +1.88(+1.30%)
Jan 23, 2023 144.65 144.65 144.61 144.61 2,063 -1.88(-1.28%)
Jan 20, 2023 143.07 146.53 143.07 146.49 2,668 +4.09(+2.87%)
Jan 19, 2023 139.86 142.41 139.86 142.41 2,368 +3.15(+2.26%)
Jan 18, 2023 141.14 141.14 139.25 139.25 1,247 -1.69(-1.20%)
Jan 17, 2023 140.35 142.55 140.35 140.94 3,249 -4.37(-3.01%)
Jan 13, 2023 148.50 148.50 143.12 145.32 5,684 -2.83(-1.91%)
Jan 12, 2023 147.11 148.15 146.12 148.15 2,843 +0.72(+0.49%)
Jan 11, 2023 143.24 148.10 143.24 147.43 1,622 +3.34(+2.32%)
Jan 10, 2023 144.09 144.09 144.09 144.09 2,004 +1.61(+1.13%)
Jan 09, 2023 141.16 142.48 141.14 142.48 4,426 -0.45(-0.31%)
Jan 06, 2023 142.93 142.93 142.93 142.93 2,735 +4.30(+3.10%)
Jan 05, 2023 134.54 140.42 134.54 138.63 4,176 +4.74(+3.54%)
Jan 04, 2023 133.89 133.89 133.89 133.89 823 -2.31(-1.69%)
Jan 03, 2023 139.91 139.91 136.19 136.19 3,624 -3.72(-2.66%)
Dec 30, 2022 139.09 139.91 136.23 139.91 11,869 +2.80(+2.04%)
Dec 29, 2022 131.93 137.11 131.93 137.11 7,067 +5.81(+4.43%)
Dec 28, 2022 134.50 136.54 131.29 131.29 4,563 -3.89(-2.88%)
Dec 27, 2022 135.48 139.10 135.13 135.18 8,194 -0.99(-0.73%)
Dec 23, 2022 136.86 138.16 136.17 136.17 5,255 +0.97(+0.71%)
Dec 22, 2022 140.12 140.12 128.51 135.21 9,008 -7.77(-5.44%)
Dec 21, 2022 141.43 145.53 141.19 142.98 8,447 +1.34(+0.95%)
Dec 20, 2022 138.58 142.44 138.58 141.64 3,629 +2.48(+1.79%)
Dec 19, 2022 139.12 140.55 138.29 139.16 5,771 +1.02(+0.74%)
Dec 16, 2022 138.36 138.85 138.13 138.13 7,610 -1.92(-1.37%)
Dec 15, 2022 142.44 142.44 140.05 140.05 1,287 -4.08(-2.83%)
Dec 14, 2022 146.05 146.05 144.13 144.13 2,301 -0.96(-0.66%)
Dec 13, 2022 145.68 147.86 142.57 145.10 24,974 -0.53(-0.36%)
Dec 12, 2022 150.04 150.09 143.17 145.62 11,923 -3.58(-2.40%)
Dec 09, 2022 149.59 150.32 149.09 149.20 4,738 +0.30(+0.20%)
Dec 08, 2022 149.65 153.07 148.91 148.91 9,779 -1.96(-1.30%)
Dec 07, 2022 146.16 151.85 145.62 150.86 13,033 +4.97(+3.41%)
Dec 06, 2022 143.80 145.89 143.80 145.89 4,086 +3.12(+2.19%)
Dec 05, 2022 136.53 142.77 136.53 142.77 5,643 +1.43(+1.01%)
Dec 02, 2022 141.56 145.36 139.28 141.34 5,863 -0.59(-0.41%)
Dec 01, 2022 137.17 141.93 137.17 141.93 6,865 +3.79(+2.74%)
Nov 30, 2022 135.50 138.86 134.61 138.14 5,398 +0.97(+0.71%)
Nov 29, 2022 136.47 137.17 136.47 137.17 1,577 +0.70(+0.51%)
Nov 28, 2022 137.07 137.07 136.02 136.47 2,927 +0.15(+0.11%)
Nov 25, 2022 133.95 136.32 133.95 136.32 1,356 +2.40(+1.79%)
Nov 23, 2022 133.48 136.07 133.48 133.93 1,648 -1.96(-1.44%)
Nov 22, 2022 133.99 136.08 132.90 135.88 3,263 +3.09(+2.32%)
Nov 21, 2022 133.94 133.94 132.80 132.80 1,951 -0.10(-0.07%)
Nov 18, 2022 134.92 134.92 131.51 132.90 3,960 -0.49(-0.36%)
Nov 17, 2022 128.03 134.35 128.03 133.38 4,126 +2.07(+1.58%)
Nov 16, 2022 127.18 131.99 127.18 131.31 3,050 +3.11(+2.42%)
Nov 15, 2022 129.03 129.05 128.20 128.20 2,190 +0.07(+0.05%)
Nov 14, 2022 129.03 130.41 127.47 128.13 5,362 -6.35(-4.72%)
Nov 11, 2022 135.97 135.97 133.65 134.49 3,244 -1.69(-1.24%)
Nov 10, 2022 131.92 136.17 131.92 136.17 6,973 +6.45(+4.97%)
Nov 09, 2022 129.72 129.72 129.72 129.72 2,252 -0.28(-0.21%)
Nov 08, 2022 129.54 130.12 129.04 130.00 4,333 +0.43(+0.33%)
Nov 07, 2022 129.97 129.97 126.46 129.57 4,867 -1.33(-1.02%)
Nov 04, 2022 129.03 130.90 129.03 130.90 3,100 +2.27(+1.77%)
Nov 03, 2022 130.32 135.71 128.63 128.63 12,511 +2.39(+1.89%)
Nov 02, 2022 123.00 127.84 123.00 126.24 4,185 +0.56(+0.44%)
Nov 01, 2022 125.12 128.03 123.41 125.68 6,061 +0.48(+0.38%)
Oct 31, 2022 125.04 125.20 123.59 125.20 2,670 -0.35(-0.28%)
Oct 28, 2022 124.30 125.55 124.30 125.55 1,803 +7.41(+6.28%)
Oct 27, 2022 119.10 119.95 118.14 118.14 3,036 -0.08(-0.07%)
Oct 26, 2022 119.10 119.10 117.93 118.22 2,947 +0.91(+0.78%)
Oct 25, 2022 114.64 117.31 114.64 117.31 3,214 +1.93(+1.67%)
Oct 24, 2022 107.30 115.38 107.30 115.38 2,379 +3.39(+3.03%)
Oct 21, 2022 107.25 111.98 107.15 111.98 7,230 +5.28(+4.95%)
Oct 20, 2022 108.08 108.08 106.10 106.70 2,085 -1.38(-1.28%)
Oct 19, 2022 106.48 108.08 105.49 108.08 5,327 -0.29(-0.27%)
Oct 18, 2022 109.18 109.18 108.30 108.37 4,488 +0.27(+0.25%)
Oct 17, 2022 107.19 108.17 107.19 108.10 3,004 +2.90(+2.75%)
Oct 14, 2022 104.64 106.00 104.23 105.21 7,266 -1.97(-1.84%)
Oct 13, 2022 105.79 108.88 105.79 107.18 10,586 +0.59(+0.55%)
Oct 12, 2022 106.59 106.59 106.59 106.59 1,222 +1.47(+1.40%)
Oct 11, 2022 105.21 105.21 105.13 105.13 1,580 -0.39(-0.37%)
Oct 10, 2022 107.42 107.42 105.51 105.51 2,568 +0.65(+0.62%)
Oct 07, 2022 106.50 106.50 104.87 104.87 4,850 -1.78(-1.67%)
Oct 06, 2022 106.64 106.64 106.64 106.64 1,932 +1.54(+1.46%)
Oct 05, 2022 105.60 105.60 105.11 105.11 2,674 -0.50(-0.47%)
Oct 04, 2022 105.21 105.60 105.21 105.60 2,253 +0.30(+0.28%)
Oct 03, 2022 104.30 105.31 104.30 105.31 2,809 +3.87(+3.82%)
Sep 30, 2022 103.19 105.21 101.43 101.43 7,656 -0.91(-0.89%)
Sep 29, 2022 102.08 102.35 101.36 102.35 3,536 -0.99(-0.96%)
Sep 28, 2022 103.02 104.61 102.98 103.34 5,541 +1.41(+1.38%)
Sep 27, 2022 104.15 104.15 101.93 101.93 5,934 -1.78(-1.71%)
Sep 26, 2022 103.17 103.71 103.17 103.71 5,429 +0.98(+0.96%)
Sep 23, 2022 102.33 103.32 102.02 102.72 6,794 -2.74(-2.60%)
Sep 22, 2022 106.35 106.35 105.24 105.46 7,673 -2.65(-2.45%)
Sep 21, 2022 108.22 108.22 107.94 108.11 8,084 +0.78(+0.73%)
Sep 20, 2022 105.41 107.44 105.02 107.33 10,031 +0.45(+0.42%)
Sep 19, 2022 104.00 106.88 104.00 106.88 4,923 +1.27(+1.20%)
Sep 16, 2022 104.61 105.61 104.37 105.61 12,706 +0.64(+0.60%)
Sep 15, 2022 103.57 105.70 103.57 104.98 6,229 +2.13(+2.07%)
Sep 14, 2022 104.29 105.31 102.84 102.84 5,647 -2.36(-2.25%)
Sep 13, 2022 107.19 107.44 104.89 105.21 8,966 -1.71(-1.60%)
Sep 12, 2022 105.97 106.91 105.78 106.91 2,927 +2.31(+2.21%)
Sep 09, 2022 106.82 106.82 103.86 104.60 7,175 -0.56(-0.53%)
Sep 08, 2022 105.13 105.16 104.86 105.16 4,563 -0.86(-0.81%)
Sep 07, 2022 107.01 107.01 104.12 106.02 4,419 +1.79(+1.71%)
Sep 06, 2022 103.45 106.50 103.32 104.23 10,807 +0.50(+0.48%)
Sep 02, 2022 106.20 108.73 103.74 103.74 8,202 -0.92(-0.88%)
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.