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

U S Lime & Mineral (NQ: USLM )

360.01 +19.82 (+5.83%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 6, 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 8.292 8.442 8.292 8.442 6,674 +0.22(+2.69%)
Sep 29, 2004 8.177 8.266 8.177 8.221 2,262 +0.19(+2.31%)
Sep 28, 2004 8.283 8.283 8.036 8.036 5,090 -0.10(-1.20%)
Sep 27, 2004 8.045 8.133 8.045 8.133 2,941 -0.01(-0.11%)
Sep 24, 2004 8.177 8.177 8.142 8.142 1,357 +0.13(+1.66%)
Sep 23, 2004 7.947 8.213 7.947 8.009 1,923 -0.16(-1.95%)
Sep 22, 2004 8.398 8.398 8.062 8.168 7,013 -0.23(-2.74%)
Sep 21, 2004 8.761 8.761 8.018 8.398 7,013 +0.04(+0.53%)
Sep 20, 2004 8.186 8.354 8.186 8.354 2,375 +0.04(+0.53%)
Sep 17, 2004 8.133 8.310 8.133 8.310 12,216 +0.09(+1.08%)
Sep 16, 2004 8.221 8.221 8.221 8.221 904 +0.01(+0.12%)
Sep 15, 2004 8.301 8.319 8.133 8.212 4,524 -0.02(-0.23%)
Sep 14, 2004 8.230 8.230 8.230 8.230 678 +0.09(+1.09%)
Sep 13, 2004 8.487 8.487 8.071 8.142 4,524 -0.24(-2.84%)
Sep 10, 2004 8.398 8.398 8.151 8.380 3,054 +0.03(+0.31%)
Sep 09, 2004 8.354 8.354 8.354 8.354 0 +0.00(+0.00%)
Sep 08, 2004 8.469 8.513 7.903 8.354 4,847 +0.02(+0.21%)
Sep 07, 2004 8.221 9.282 7.771 8.336 22,284 -0.05(-0.63%)
Sep 03, 2004 8.389 8.389 8.389 8.389 113 +0.02(+0.21%)
Sep 02, 2004 8.115 8.469 8.115 8.372 5,316 -0.11(-1.35%)
Sep 01, 2004 8.434 8.487 8.151 8.487 5,655 +0.52(+6.55%)
Aug 31, 2004 7.868 8.292 7.726 7.965 8,257 -0.01(-0.11%)
Aug 30, 2004 7.868 8.363 7.718 7.974 8,823 -0.36(-4.35%)
Aug 27, 2004 8.389 8.442 8.327 8.336 4,411 +0.04(+0.43%)
Aug 26, 2004 7.868 8.663 7.771 8.301 10,067 +0.50(+6.34%)
Aug 25, 2004 8.045 8.045 7.691 7.806 1,244 -0.19(-2.43%)
Aug 24, 2004 8.000 8.000 8.000 8.000 1,131 +0.11(+1.46%)
Aug 23, 2004 7.718 7.903 7.700 7.885 2,488 -0.05(-0.67%)
Aug 20, 2004 7.656 8.053 7.656 7.939 11,425 +0.28(+3.70%)
Aug 19, 2004 7.726 7.824 7.638 7.656 4,072 -0.19(-2.48%)
Aug 18, 2004 7.399 8.177 7.399 7.850 11,311 -0.46(-5.53%)
Aug 17, 2004 7.956 8.310 7.956 8.310 7,465 -0.09(-1.05%)
Aug 16, 2004 7.903 8.398 7.514 8.398 4,751 +0.50(+6.26%)
Aug 13, 2004 7.903 7.903 7.903 7.903 0 +0.00(+0.00%)
Aug 12, 2004 7.593 8.177 7.593 7.903 6,674 +0.34(+4.44%)
Aug 11, 2004 7.885 7.885 7.558 7.567 3,280 +0.02(+0.23%)
Aug 10, 2004 7.550 7.885 7.523 7.550 5,429 +0.20(+2.77%)
Aug 09, 2004 7.116 7.522 7.116 7.346 8,540 +0.07(+0.97%)
Aug 06, 2004 7.426 7.691 7.249 7.275 22,963 -0.55(-7.01%)
Aug 05, 2004 8.398 8.708 7.514 7.824 15,610 -0.56(-6.65%)
Aug 04, 2004 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Aug 03, 2004 8.628 8.628 8.381 8.381 4,639 +0.06(+0.74%)
Aug 02, 2004 8.708 8.708 8.274 8.319 678 -0.53(-5.99%)
Jul 30, 2004 8.929 9.194 8.336 8.849 10,067 +0.25(+2.88%)
Jul 29, 2004 8.571 8.602 8.571 8.602 339 +0.00(+0.00%)
Jul 28, 2004 8.602 8.602 8.602 8.602 339 +0.11(+1.35%)
Jul 27, 2004 8.399 8.628 7.878 8.487 7,692 +0.09(+1.04%)
Jul 26, 2004 9.627 9.636 8.399 8.399 11,764 -1.14(-11.94%)
Jul 23, 2004 9.291 9.608 9.061 9.538 5,316 +0.24(+2.56%)
Jul 22, 2004 9.547 9.547 9.300 9.300 3,959 -0.24(-2.50%)
Jul 21, 2004 8.734 10.46 8.734 9.539 14,253 +0.65(+7.36%)
Jul 20, 2004 8.946 8.946 8.655 8.884 3,732 +0.39(+4.58%)
Jul 19, 2004 8.283 8.655 7.877 8.495 24,886 +0.22(+2.67%)
Jul 16, 2004 8.487 8.619 8.142 8.274 5,655 -0.34(-4.00%)
Jul 15, 2004 9.195 9.291 8.495 8.619 19,909 -0.63(-6.79%)
Jul 14, 2004 9.468 9.468 9.105 9.247 5,090 -0.42(-4.39%)
Jul 13, 2004 9.857 9.857 9.671 9.671 4,751 -0.12(-1.26%)
Jul 12, 2004 9.680 9.857 9.503 9.795 10,293 +0.04(+0.36%)
Jul 09, 2004 8.796 9.866 8.752 9.760 16,854 +0.25(+2.60%)
Jul 08, 2004 9.724 9.928 9.185 9.512 13,234 -0.65(-6.35%)
Jul 07, 2004 10.12 10.17 9.963 10.16 6,674 +0.00(+0.00%)
Jul 06, 2004 10.15 10.34 9.945 10.16 71,378 -0.01(-0.09%)
Jul 02, 2004 10.40 10.40 9.963 10.17 43,324 -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.