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 (%)
Sep 30, 2004 8.285 8.435 8.285 8.435 6,679 +0.22(+2.69%)
Sep 29, 2004 8.171 8.259 8.171 8.215 2,264 +0.19(+2.31%)
Sep 28, 2004 8.276 8.276 8.029 8.029 5,094 -0.10(-1.20%)
Sep 27, 2004 8.039 8.126 8.038 8.126 2,943 -0.01(-0.11%)
Sep 24, 2004 8.171 8.171 8.135 8.135 1,358 +0.13(+1.66%)
Sep 23, 2004 7.941 8.206 7.941 8.003 1,924 -0.16(-1.95%)
Sep 22, 2004 8.391 8.391 8.056 8.162 7,019 -0.23(-2.74%)
Sep 21, 2004 8.753 8.753 8.011 8.391 7,019 +0.04(+0.53%)
Sep 20, 2004 8.179 8.347 8.179 8.347 2,377 +0.04(+0.53%)
Sep 17, 2004 8.126 8.303 8.126 8.303 12,226 +0.09(+1.08%)
Sep 16, 2004 8.215 8.215 8.215 8.215 905 +0.01(+0.12%)
Sep 15, 2004 8.294 8.312 8.126 8.205 4,528 -0.02(-0.23%)
Sep 14, 2004 8.223 8.223 8.223 8.223 679 +0.09(+1.09%)
Sep 13, 2004 8.480 8.480 8.065 8.135 4,528 -0.24(-2.84%)
Sep 10, 2004 8.391 8.391 8.144 8.373 3,056 +0.03(+0.31%)
Sep 09, 2004 8.347 8.347 8.347 8.347 0 +0.00(+0.00%)
Sep 08, 2004 8.462 8.506 7.897 8.347 4,851 +0.02(+0.21%)
Sep 07, 2004 8.215 9.275 7.764 8.329 22,302 -0.05(-0.63%)
Sep 03, 2004 8.382 8.382 8.382 8.382 113 +0.02(+0.21%)
Sep 02, 2004 8.109 8.462 8.109 8.365 5,320 -0.11(-1.35%)
Sep 01, 2004 8.427 8.480 8.144 8.480 5,660 +0.52(+6.55%)
Aug 31, 2004 7.861 8.285 7.720 7.959 8,264 -0.01(-0.11%)
Aug 30, 2004 7.861 8.356 7.711 7.967 8,830 -0.36(-4.35%)
Aug 27, 2004 8.382 8.435 8.321 8.329 4,415 +0.04(+0.43%)
Aug 26, 2004 7.861 8.656 7.764 8.294 10,075 +0.49(+6.34%)
Aug 25, 2004 8.038 8.038 7.685 7.800 1,245 -0.19(-2.43%)
Aug 24, 2004 7.994 7.994 7.994 7.994 1,132 +0.11(+1.46%)
Aug 23, 2004 7.711 7.897 7.694 7.879 2,490 -0.05(-0.67%)
Aug 20, 2004 7.649 8.047 7.649 7.932 11,434 +0.28(+3.70%)
Aug 19, 2004 7.720 7.817 7.632 7.649 4,075 -0.19(-2.48%)
Aug 18, 2004 7.393 8.171 7.393 7.844 11,321 -0.46(-5.53%)
Aug 17, 2004 7.950 8.303 7.950 8.303 7,472 -0.09(-1.05%)
Aug 16, 2004 7.897 8.391 7.508 8.391 4,754 +0.49(+6.26%)
Aug 13, 2004 7.897 7.897 7.897 7.897 0 +0.00(+0.00%)
Aug 12, 2004 7.587 8.171 7.587 7.897 6,679 +0.34(+4.44%)
Aug 11, 2004 7.879 7.879 7.552 7.561 3,283 +0.02(+0.23%)
Aug 10, 2004 7.543 7.879 7.517 7.543 5,434 +0.20(+2.77%)
Aug 09, 2004 7.111 7.516 7.111 7.340 8,547 +0.07(+0.97%)
Aug 06, 2004 7.420 7.685 7.243 7.270 22,982 -0.55(-7.01%)
Aug 05, 2004 8.391 8.700 7.508 7.817 15,623 -0.56(-6.65%)
Aug 04, 2004 8.374 8.374 8.374 8.374 0 +0.00(+0.00%)
Aug 03, 2004 8.621 8.621 8.374 8.374 4,642 +0.06(+0.74%)
Aug 02, 2004 8.700 8.700 8.268 8.312 679 -0.53(-5.99%)
Jul 30, 2004 8.921 9.186 8.329 8.842 10,075 +0.25(+2.88%)
Jul 29, 2004 8.564 8.594 8.564 8.594 339 +0.00(+0.00%)
Jul 28, 2004 8.594 8.594 8.594 8.594 339 +0.11(+1.35%)
Jul 27, 2004 8.392 8.621 7.871 8.480 7,698 +0.09(+1.04%)
Jul 26, 2004 9.619 9.628 8.392 8.392 11,774 -1.14(-11.94%)
Jul 23, 2004 9.283 9.601 9.054 9.530 5,320 +0.24(+2.56%)
Jul 22, 2004 9.540 9.540 9.292 9.292 3,962 -0.24(-2.50%)
Jul 21, 2004 8.727 10.45 8.727 9.531 14,264 +0.65(+7.36%)
Jul 20, 2004 8.939 8.939 8.647 8.877 3,736 +0.39(+4.58%)
Jul 19, 2004 8.276 8.647 7.870 8.488 24,906 +0.22(+2.67%)
Jul 16, 2004 8.480 8.612 8.135 8.268 5,660 -0.34(-4.00%)
Jul 15, 2004 9.187 9.283 8.488 8.612 19,925 -0.63(-6.79%)
Jul 14, 2004 9.460 9.460 9.098 9.239 5,094 -0.42(-4.39%)
Jul 13, 2004 9.849 9.849 9.663 9.663 4,754 -0.12(-1.26%)
Jul 12, 2004 9.672 9.849 9.495 9.787 10,302 +0.04(+0.36%)
Jul 09, 2004 8.789 9.858 8.745 9.752 16,868 +0.25(+2.60%)
Jul 08, 2004 9.716 9.919 9.177 9.504 13,245 -0.64(-6.35%)
Jul 07, 2004 10.11 10.16 9.955 10.15 6,679 +0.00(+0.00%)
Jul 06, 2004 10.14 10.33 9.937 10.15 71,436 -0.01(-0.09%)
Jul 02, 2004 10.40 10.40 9.955 10.16 43,360 -0.24(-2.29%)
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.