Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Lime & Mineral (NQ: USLM )

364.82 -2.61 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 21.91 25.28 21.91 24.82 65,389 +2.91(+13.27%)
Aug 30, 2005 23.04 23.04 21.59 21.91 24,075 -0.84(-3.69%)
Aug 29, 2005 21.61 22.75 21.32 22.75 31,353 +1.41(+6.63%)
Aug 26, 2005 21.14 21.65 20.68 21.34 28,256 +0.86(+4.19%)
Aug 25, 2005 18.39 20.48 18.34 20.48 52,584 +1.99(+10.76%)
Aug 24, 2005 18.57 18.64 18.49 18.49 5,911 -0.30(-1.60%)
Aug 23, 2005 18.78 18.91 18.78 18.79 3,547 -0.05(-0.28%)
Aug 22, 2005 19.01 19.02 18.79 18.84 8,281 -0.45(-2.34%)
Aug 19, 2005 18.03 19.30 17.71 19.30 10,611 +0.72(+3.90%)
Aug 18, 2005 18.56 18.75 18.56 18.57 6,877 -0.27(-1.45%)
Aug 17, 2005 18.39 19.27 18.12 18.84 15,435 -0.10(-0.51%)
Aug 16, 2005 20.33 20.33 18.55 18.94 21,749 -1.39(-6.83%)
Aug 15, 2005 20.35 20.85 19.39 20.33 14,806 -0.19(-0.90%)
Aug 12, 2005 20.76 20.77 20.26 20.52 7,042 -0.14(-0.68%)
Aug 11, 2005 19.98 20.76 19.93 20.66 22,647 +0.72(+3.63%)
Aug 10, 2005 19.03 20.06 19.03 19.93 37,292 +1.11(+5.87%)
Aug 09, 2005 17.90 19.21 17.31 18.83 34,841 +1.09(+6.13%)
Aug 08, 2005 17.82 17.90 17.68 17.74 10,899 +0.25(+1.41%)
Aug 05, 2005 17.24 17.49 16.57 17.49 12,756 +0.56(+3.29%)
Aug 04, 2005 16.57 16.94 16.49 16.94 7,370 +0.42(+2.52%)
Aug 03, 2005 16.77 16.77 16.48 16.52 2,715 -0.07(-0.43%)
Aug 02, 2005 16.27 16.79 16.27 16.59 4,869 +0.02(+0.11%)
Aug 01, 2005 16.08 16.71 16.04 16.57 17,060 +0.21(+1.30%)
Jul 29, 2005 16.41 16.70 15.82 16.36 19,032 -0.88(-5.08%)
Jul 28, 2005 16.79 17.24 16.05 17.24 10,589 +0.45(+2.69%)
Jul 27, 2005 17.04 17.09 15.29 16.79 19,968 -0.11(-0.68%)
Jul 26, 2005 18.56 18.56 16.90 16.90 14,294 -0.53(-3.04%)
Jul 25, 2005 17.94 17.94 17.43 17.43 14,301 -0.25(-1.39%)
Jul 22, 2005 17.68 18.12 16.74 17.68 24,823 +0.31(+1.77%)
Jul 21, 2005 16.71 17.67 16.26 17.37 56,749 +0.80(+4.80%)
Jul 20, 2005 15.82 16.70 15.75 16.57 5,820 +0.75(+4.75%)
Jul 19, 2005 14.61 15.91 14.61 15.82 9,617 +1.43(+9.95%)
Jul 18, 2005 14.54 14.58 14.36 14.39 7,181 -0.44(-2.98%)
Jul 15, 2005 15.05 15.05 14.82 14.83 2,612 -0.29(-1.93%)
Jul 14, 2005 15.11 15.47 15.11 15.12 2,574 -0.08(-0.52%)
Jul 13, 2005 15.03 15.20 14.89 15.20 2,006 +0.06(+0.41%)
Jul 12, 2005 15.91 15.91 15.14 15.14 7,828 -0.72(-4.57%)
Jul 11, 2005 14.73 16.26 13.75 15.87 22,809 +0.53(+3.46%)
Jul 08, 2005 14.89 15.46 14.51 15.34 4,213 +1.16(+8.17%)
Jul 07, 2005 14.32 14.50 14.14 14.18 1,882 -0.41(-2.79%)
Jul 06, 2005 14.76 14.76 14.16 14.58 4,502 -0.44(-2.94%)
Jul 05, 2005 16.44 16.44 14.85 15.03 9,842 -0.71(-4.49%)
Jul 01, 2005 14.61 15.78 14.28 15.73 7,579 +0.88(+5.95%)
Jun 30, 2005 15.02 15.06 14.65 14.85 5,169 -0.03(-0.18%)
Jun 29, 2005 14.76 15.02 14.76 14.88 13,211 +0.11(+0.78%)
Jun 28, 2005 14.28 14.93 13.44 14.76 18,448 +0.33(+2.27%)
Jun 27, 2005 15.34 15.34 14.32 14.43 37,633 -1.23(-7.84%)
Jun 24, 2005 16.44 16.44 15.60 15.66 8,102 -0.25(-1.56%)
Jun 23, 2005 16.40 16.40 15.91 15.91 19,376 -0.18(-1.11%)
Jun 22, 2005 16.06 16.42 16.06 16.09 9,315 +0.13(+0.84%)
Jun 21, 2005 15.63 16.01 15.63 15.95 11,082 +0.19(+1.23%)
Jun 20, 2005 16.35 16.35 15.56 15.76 23,415 -0.27(-1.65%)
Jun 17, 2005 16.26 16.48 15.60 16.03 11,426 -0.27(-1.68%)
Jun 16, 2005 16.57 16.78 16.30 16.30 19,469 +0.12(+0.73%)
Jun 15, 2005 15.25 16.18 15.25 16.18 13,237 +0.52(+3.31%)
Jun 14, 2005 15.49 16.07 15.44 15.66 31,836 -0.22(-1.39%)
Jun 13, 2005 16.45 16.79 15.62 15.88 62,282 -0.91(-5.43%)
Jun 10, 2005 15.91 17.08 15.83 16.79 77,205 +1.29(+8.32%)
Jun 09, 2005 14.67 15.81 14.67 15.50 41,018 +0.65(+4.40%)
Jun 08, 2005 15.23 15.41 14.72 14.85 33,086 -0.34(-2.27%)
Jun 07, 2005 15.47 15.51 14.72 15.19 41,928 +0.47(+3.18%)
Jun 06, 2005 15.03 15.67 14.37 14.73 70,150 +1.29(+9.61%)
Jun 03, 2005 13.66 13.84 13.21 13.44 10,657 -0.22(-1.62%)
Jun 02, 2005 13.30 13.67 12.98 13.66 25,695 +0.29(+2.18%)
Jun 01, 2005 13.92 13.92 13.21 13.36 11,671 -0.10(-0.72%)
May 31, 2005 13.26 13.82 13.17 13.46 27,451 +0.38(+2.91%)
May 27, 2005 12.91 13.25 12.69 13.08 6,165 +0.16(+1.23%)
May 26, 2005 12.91 13.15 11.94 12.92 24,844 +0.37(+2.96%)
May 25, 2005 12.37 12.60 12.11 12.55 14,839 +0.30(+2.45%)
May 24, 2005 12.09 12.64 11.95 12.25 18,101 -0.12(-1.00%)
May 23, 2005 13.23 13.23 11.93 12.37 27,627 +0.04(+0.29%)
May 20, 2005 12.42 12.53 12.17 12.34 11,928 -0.15(-1.20%)
May 19, 2005 12.40 12.69 12.40 12.49 2,856 +0.04(+0.36%)
May 18, 2005 12.91 12.91 12.35 12.45 6,335 -0.41(-3.16%)
May 17, 2005 11.49 13.19 11.49 12.85 11,331 +0.92(+7.70%)
May 16, 2005 11.89 12.08 11.89 11.93 7,478 +0.00(+0.00%)
May 13, 2005 11.67 11.93 11.67 11.93 10,645 -0.08(-0.66%)
May 12, 2005 11.93 12.12 11.93 12.01 1,640 -0.17(-1.38%)
May 11, 2005 12.21 12.21 12.16 12.18 2,180 -0.11(-0.93%)
May 10, 2005 12.22 12.29 12.19 12.29 5,305 -0.03(-0.22%)
May 09, 2005 11.76 12.32 11.76 12.32 9,980 +0.21(+1.75%)
May 06, 2005 11.67 12.15 11.67 12.11 5,424 +0.26(+2.16%)
May 05, 2005 13.08 13.08 11.84 11.85 23,518 -0.52(-4.21%)
May 04, 2005 12.91 13.41 12.08 12.37 37,862 +0.61(+5.18%)
May 03, 2005 11.67 13.26 11.67 11.76 36,413 +0.63(+5.64%)
May 02, 2005 10.86 11.14 10.86 11.14 10,602 -0.04(-0.40%)
Apr 29, 2005 11.14 11.18 10.73 11.18 5,327 -0.04(-0.39%)
Apr 28, 2005 11.05 11.36 11.05 11.23 6,000 -0.29(-2.53%)
Apr 27, 2005 11.55 11.58 11.20 11.52 4,978 -0.39(-3.27%)
Apr 26, 2005 11.84 11.94 11.51 11.91 16,670 -0.14(-1.17%)
Apr 25, 2005 11.73 12.07 11.54 12.05 23,858 -0.01(-0.07%)
Apr 22, 2005 12.41 12.41 12.02 12.06 15,039 -0.33(-2.65%)
Apr 21, 2005 12.18 12.64 12.03 12.38 16,058 -0.25(-1.95%)
Apr 20, 2005 11.98 12.84 11.98 12.63 7,579 -0.19(-1.45%)
Apr 19, 2005 14.18 14.18 11.68 12.82 16,985 -0.22(-1.70%)
Apr 18, 2005 12.78 13.27 10.53 13.04 29,524 -0.28(-2.12%)
Apr 15, 2005 14.94 15.03 12.68 13.32 44,994 -1.71(-11.35%)
Apr 14, 2005 15.03 15.32 15.00 15.03 8,372 -0.49(-3.19%)
Apr 13, 2005 15.57 16.18 15.25 15.52 8,761 +0.23(+1.50%)
Apr 12, 2005 16.34 16.34 15.12 15.29 5,658 -0.11(-0.75%)
Apr 11, 2005 16.35 16.35 15.27 15.41 18,823 +0.36(+2.42%)
Apr 08, 2005 15.91 15.91 14.62 15.04 9,457 -0.72(-4.55%)
Apr 07, 2005 15.56 15.87 15.08 15.76 8,156 +0.37(+2.41%)
Apr 06, 2005 15.81 15.85 15.26 15.39 9,857 -0.24(-1.53%)
Apr 05, 2005 15.11 15.81 14.76 15.63 19,423 +0.43(+2.85%)
Apr 04, 2005 13.97 15.41 13.97 15.19 21,962 +1.27(+9.14%)
Apr 01, 2005 14.70 14.71 13.92 13.92 18,879 +0.00(+0.00%)
Mar 31, 2005 13.92 14.15 13.44 13.92 20,938 -0.23(-1.62%)
Mar 30, 2005 14.67 14.69 14.15 14.15 12,252 -0.22(-1.54%)
Mar 29, 2005 14.77 15.51 14.15 14.37 19,753 -0.62(-4.13%)
Mar 28, 2005 14.69 15.87 14.44 14.99 30,302 +0.73(+5.15%)
Mar 24, 2005 14.51 14.51 14.15 14.26 12,018 -0.52(-3.53%)
Mar 23, 2005 16.30 16.30 13.70 14.78 17,421 -0.86(-5.48%)
Mar 22, 2005 16.17 16.17 15.54 15.64 7,877 -0.28(-1.78%)
Mar 21, 2005 16.63 16.63 15.03 15.92 11,436 -0.42(-2.60%)
Mar 18, 2005 14.29 16.63 14.29 16.34 16,870 +1.30(+8.64%)
Mar 17, 2005 14.58 16.00 14.58 15.04 13,522 -0.87(-5.44%)
Mar 16, 2005 17.13 17.23 14.32 15.91 41,566 -0.64(-3.87%)
Mar 15, 2005 16.41 16.84 15.96 16.55 68,593 +0.95(+6.08%)
Mar 14, 2005 15.82 15.82 14.72 15.60 48,459 +1.56(+11.08%)
Mar 11, 2005 13.96 14.10 13.96 14.05 5,656 -0.10(-0.69%)
Mar 10, 2005 14.06 14.28 13.87 14.14 8,517 -0.09(-0.62%)
Mar 09, 2005 13.41 14.28 13.28 14.23 16,528 +0.30(+2.16%)
Mar 08, 2005 14.09 14.10 13.78 13.93 6,844 +0.11(+0.77%)
Mar 07, 2005 13.52 13.99 13.26 13.82 15,806 +0.48(+3.58%)
Mar 04, 2005 13.26 13.87 13.26 13.35 11,019 -0.05(-0.40%)
Mar 03, 2005 13.70 13.70 13.27 13.40 6,399 -0.21(-1.56%)
Mar 02, 2005 13.39 14.32 13.27 13.61 21,702 +0.34(+2.53%)
Mar 01, 2005 13.68 13.76 13.26 13.28 7,439 -0.42(-3.10%)
Feb 28, 2005 12.73 13.94 12.46 13.70 32,489 +0.93(+7.27%)
Feb 25, 2005 13.25 13.44 12.69 12.77 65,739 -0.77(-5.68%)
Feb 24, 2005 15.03 15.03 13.03 13.54 76,557 -1.48(-9.88%)
Feb 23, 2005 15.16 15.65 15.03 15.03 33,165 -0.18(-1.16%)
Feb 22, 2005 15.91 15.91 14.64 15.20 30,651 -0.27(-1.71%)
Feb 18, 2005 15.04 15.85 15.04 15.47 31,017 +0.21(+1.39%)
Feb 17, 2005 15.42 16.15 14.14 15.26 83,474 +1.17(+8.28%)
Feb 16, 2005 13.26 14.09 13.20 14.09 20,186 +0.64(+4.74%)
Feb 15, 2005 13.26 13.68 13.26 13.45 15,033 +0.11(+0.79%)
Feb 14, 2005 13.59 13.59 12.51 13.35 22,359 +0.45(+3.50%)
Feb 11, 2005 12.83 13.57 12.82 12.90 34,559 -0.18(-1.35%)
Feb 10, 2005 13.26 13.26 12.83 13.07 21,684 -0.23(-1.75%)
Feb 09, 2005 13.52 13.74 12.82 13.31 44,039 -0.09(-0.64%)
Feb 08, 2005 12.73 13.68 12.51 13.39 66,049 +0.94(+7.52%)
Feb 07, 2005 12.37 12.77 12.32 12.45 49,995 +0.22(+1.81%)
Feb 04, 2005 12.02 12.37 11.99 12.23 82,469 +0.60(+5.17%)
Feb 03, 2005 11.97 12.02 11.27 11.63 18,778 -0.12(-1.05%)
Feb 02, 2005 11.89 12.15 11.71 11.76 33,928 -0.13(-1.12%)
Feb 01, 2005 11.17 11.89 11.17 11.89 77,733 +0.84(+7.60%)
Jan 31, 2005 10.45 11.27 10.45 11.05 36,021 +0.67(+6.47%)
Jan 28, 2005 10.43 10.43 10.12 10.38 13,689 +0.21(+2.10%)
Jan 27, 2005 9.988 10.16 9.987 10.16 14,824 +0.18(+1.76%)
Jan 26, 2005 9.821 9.988 9.811 9.988 2,574 +0.02(+0.23%)
Jan 25, 2005 9.965 9.965 9.965 9.965 905 -0.00(-0.04%)
Jan 24, 2005 9.987 9.988 9.970 9.970 4,977 -0.02(-0.19%)
Jan 21, 2005 9.944 9.988 9.911 9.988 6,661 +0.11(+1.07%)
Jan 20, 2005 9.838 9.909 9.811 9.882 1,357 +0.02(+0.17%)
Jan 19, 2005 9.935 9.944 9.865 9.865 1,363 -0.08(-0.79%)
Jan 18, 2005 9.829 9.953 9.723 9.944 10,227 +0.08(+0.81%)
Jan 14, 2005 9.811 9.873 9.811 9.864 3,046 -0.04(-0.36%)
Jan 13, 2005 9.811 9.900 9.811 9.900 7,353 +0.03(+0.27%)
Jan 12, 2005 9.723 9.873 9.723 9.873 6,290 +0.15(+1.55%)
Jan 11, 2005 9.749 9.767 9.723 9.723 3,846 +0.00(+0.00%)
Jan 10, 2005 9.900 9.900 9.723 9.723 2,807 -0.15(-1.51%)
Jan 07, 2005 9.820 9.872 9.811 9.872 6,093 +0.06(+0.62%)
Jan 06, 2005 9.811 9.843 9.811 9.811 6,278 +0.04(+0.44%)
Jan 05, 2005 9.811 9.851 9.546 9.768 26,767 +0.00(+0.01%)
Jan 04, 2005 9.891 9.891 8.972 9.767 25,562 -0.12(-1.25%)
Jan 03, 2005 9.670 10.16 9.670 9.891 20,879 -0.14(-1.41%)
Dec 31, 2004 9.900 10.03 9.811 10.03 9,276 +0.29(+2.99%)
Dec 30, 2004 9.599 9.899 9.599 9.742 60,300 -0.03(-0.26%)
Dec 29, 2004 9.723 9.767 9.723 9.767 5,204 +0.03(+0.27%)
Dec 28, 2004 9.785 9.811 9.582 9.741 3,507 -0.05(-0.55%)
Dec 27, 2004 9.811 9.811 9.794 9.795 3,280 +0.04(+0.37%)
Dec 23, 2004 9.714 9.811 9.701 9.758 7,806 +0.01(+0.06%)
Dec 22, 2004 9.688 9.752 9.679 9.752 39,370 +0.03(+0.29%)
Dec 21, 2004 9.723 9.724 9.723 9.724 7,127 +0.00(+0.01%)
Dec 20, 2004 9.723 9.767 9.723 9.723 8,371 -0.04(-0.36%)
Dec 17, 2004 9.758 9.767 9.723 9.758 6,109 -0.05(-0.54%)
Dec 16, 2004 9.767 9.811 9.723 9.811 12,670 +0.23(+2.40%)
Dec 15, 2004 9.582 9.755 9.573 9.582 7,466 -0.14(-1.45%)
Dec 14, 2004 9.520 9.766 9.502 9.723 5,882 +0.00(+0.00%)
Dec 13, 2004 9.723 9.767 9.723 9.723 12,218 +0.00(+0.00%)
Dec 10, 2004 9.723 9.732 9.723 9.723 5,090 +0.00(+0.00%)
Dec 09, 2004 9.723 9.723 9.723 9.723 6,674 -0.01(-0.09%)
Dec 08, 2004 9.590 9.767 9.590 9.732 16,291 +0.14(+1.47%)
Dec 07, 2004 9.723 9.828 9.546 9.590 26,020 -0.15(-1.54%)
Dec 06, 2004 9.325 9.856 9.325 9.741 8,371 +0.02(+0.18%)
Dec 03, 2004 9.652 9.856 9.529 9.723 20,590 +0.22(+2.33%)
Dec 02, 2004 9.334 9.803 9.334 9.502 4,525 -0.22(-2.27%)
Dec 01, 2004 9.988 9.988 9.723 9.723 8,145 -0.04(-0.45%)
Nov 30, 2004 9.502 9.767 9.502 9.767 22,287 +0.27(+2.79%)
Nov 29, 2004 9.988 9.988 9.281 9.502 21,495 +0.18(+1.90%)
Nov 26, 2004 8.680 9.325 8.618 9.325 14,028 +0.32(+3.53%)
Nov 24, 2004 8.919 9.007 8.839 9.007 10,634 +0.17(+1.90%)
Nov 23, 2004 8.468 9.060 8.468 8.839 24,097 +0.04(+0.50%)
Nov 22, 2004 8.618 8.795 8.353 8.795 21,721 +0.27(+3.11%)
Nov 19, 2004 8.397 8.618 8.397 8.530 14,481 +0.20(+2.44%)
Nov 18, 2004 8.176 8.326 8.176 8.326 565 -0.03(-0.32%)
Nov 17, 2004 8.150 8.353 8.150 8.353 18,440 +0.20(+2.48%)
Nov 16, 2004 8.105 8.344 8.105 8.151 2,602 -0.19(-2.32%)
Nov 15, 2004 8.132 8.353 8.132 8.344 13,236 +0.21(+2.61%)
Nov 12, 2004 8.220 8.220 8.123 8.132 9,842 +0.04(+0.55%)
Nov 11, 2004 8.132 8.220 8.008 8.088 11,200 +0.04(+0.44%)
Nov 10, 2004 7.867 8.132 7.867 8.052 8,258 +0.05(+0.66%)
Nov 09, 2004 7.955 8.123 7.787 7.999 6,561 +0.00(+0.00%)
Nov 08, 2004 7.999 7.999 7.858 7.999 4,299 -0.12(-1.51%)
Nov 05, 2004 7.655 8.123 7.655 8.122 9,729 +0.38(+4.90%)
Nov 04, 2004 8.087 8.088 7.743 7.743 10,973 -0.39(-4.78%)
Nov 03, 2004 8.044 8.132 7.999 8.132 4,525 +0.18(+2.22%)
Nov 02, 2004 8.132 8.132 7.938 7.955 9,503 -0.09(-1.10%)
Nov 01, 2004 7.955 8.044 7.814 8.044 2,715 +0.09(+1.11%)
Oct 29, 2004 7.955 8.220 7.734 7.955 20,703 -0.12(-1.53%)
Oct 28, 2004 8.114 8.220 8.079 8.079 2,262 -0.10(-1.19%)
Oct 27, 2004 8.132 8.176 8.132 8.176 2,602 -0.03(-0.32%)
Oct 26, 2004 8.203 8.203 8.150 8.203 4,977 +0.04(+0.43%)
Oct 25, 2004 8.132 8.167 8.132 8.167 1,923 +0.03(+0.42%)
Oct 22, 2004 8.282 8.282 8.044 8.133 6,901 +0.09(+1.11%)
Oct 21, 2004 8.150 8.150 7.938 8.044 10,521 -0.03(-0.33%)
Oct 20, 2004 8.044 8.070 7.955 8.070 5,090 -0.25(-2.98%)
Oct 19, 2004 7.964 8.318 7.964 8.318 339 +0.20(+2.51%)
Oct 18, 2004 8.185 8.185 8.114 8.114 2,149 +0.17(+2.12%)
Oct 15, 2004 7.911 7.955 7.778 7.946 3,167 +0.21(+2.73%)
Oct 14, 2004 7.610 8.061 7.610 7.734 6,335 -0.18(-2.23%)
Oct 13, 2004 8.609 8.742 7.690 7.911 41,746 -0.71(-8.21%)
Oct 12, 2004 8.785 8.839 8.618 8.618 8,824 -0.22(-2.50%)
Oct 11, 2004 8.839 8.839 8.768 8.839 1,583 +0.09(+1.01%)
Oct 08, 2004 8.707 8.751 8.707 8.751 7,466 +0.04(+0.51%)
Oct 07, 2004 8.707 8.707 8.680 8.707 9,616 +0.16(+1.87%)
Oct 06, 2004 8.503 8.574 8.486 8.547 4,185 -0.03(-0.32%)
Oct 05, 2004 8.574 8.574 8.574 8.574 1,583 +0.00(+0.00%)
Oct 04, 2004 8.273 8.715 8.265 8.574 20,363 +0.09(+1.04%)
Oct 01, 2004 8.441 8.486 8.326 8.486 11,087 +0.04(+0.52%)
Sep 30, 2004 8.291 8.441 8.291 8.441 6,674 +0.22(+2.69%)
Sep 29, 2004 8.176 8.265 8.176 8.220 2,262 +0.19(+2.31%)
Sep 28, 2004 8.282 8.282 8.035 8.035 5,090 -0.10(-1.20%)
Sep 27, 2004 8.044 8.132 8.044 8.132 2,941 -0.01(-0.11%)
Sep 24, 2004 8.176 8.176 8.141 8.141 1,357 +0.13(+1.66%)
Sep 23, 2004 7.946 8.212 7.946 8.008 1,923 -0.16(-1.95%)
Sep 22, 2004 8.397 8.397 8.061 8.167 7,014 -0.23(-2.74%)
Sep 21, 2004 8.760 8.760 8.017 8.397 7,014 +0.04(+0.53%)
Sep 20, 2004 8.185 8.353 8.185 8.353 2,375 +0.04(+0.53%)
Sep 17, 2004 8.132 8.309 8.132 8.309 12,218 +0.09(+1.08%)
Sep 16, 2004 8.220 8.220 8.220 8.220 905 +0.01(+0.12%)
Sep 15, 2004 8.300 8.318 8.132 8.211 4,525 -0.02(-0.23%)
Sep 14, 2004 8.229 8.229 8.229 8.229 678 +0.09(+1.09%)
Sep 13, 2004 8.486 8.486 8.070 8.141 4,525 -0.24(-2.84%)
Sep 10, 2004 8.397 8.397 8.150 8.379 3,054 +0.03(+0.31%)
Sep 09, 2004 8.353 8.353 8.353 8.353 0 +0.00(+0.00%)
Sep 08, 2004 8.468 8.512 7.902 8.353 4,847 +0.02(+0.21%)
Sep 07, 2004 8.220 9.281 7.770 8.335 22,287 -0.05(-0.63%)
Sep 03, 2004 8.388 8.388 8.388 8.388 113 +0.02(+0.21%)
Sep 02, 2004 8.114 8.468 8.114 8.371 5,317 -0.11(-1.35%)
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.