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

U S Lime & Mineral (NQ: USLM )

94.72 -0.72 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2010 7.738 7.957 7.547 7.898 106,370 +0.11(+1.45%)
Oct 28, 2010 7.840 7.877 7.762 7.785 17,798 -0.08(-0.99%)
Oct 27, 2010 7.955 7.955 7.863 7.863 4,594 -0.05(-0.64%)
Oct 25, 2010 7.918 7.987 7.879 7.914 14,896 -0.00(-0.05%)
Oct 22, 2010 7.816 7.918 7.814 7.918 12,091 +0.11(+1.35%)
Oct 21, 2010 7.996 7.996 7.783 7.812 14,747 -0.20(-2.46%)
Oct 20, 2010 7.854 8.011 7.854 8.009 11,445 +0.13(+1.61%)
Oct 19, 2010 7.869 7.935 7.849 7.883 12,655 -0.07(-0.88%)
Oct 18, 2010 7.881 7.953 7.881 7.953 21,480 +0.01(+0.07%)
Oct 15, 2010 7.908 7.947 7.772 7.947 44,032 +0.15(+1.87%)
Oct 14, 2010 7.908 7.908 7.797 7.801 106,267 -0.11(-1.36%)
Oct 13, 2010 7.753 7.937 7.504 7.908 63,322 +0.33(+4.38%)
Oct 12, 2010 7.690 7.742 7.452 7.576 81,587 -0.13(-1.70%)
Oct 11, 2010 7.652 7.740 7.647 7.707 7,178 -0.06(-0.83%)
Oct 08, 2010 7.762 7.793 7.742 7.771 50,980 -0.00(-0.03%)
Oct 07, 2010 7.699 7.783 7.444 7.773 27,510 +0.14(+1.89%)
Oct 06, 2010 7.551 7.752 7.489 7.629 18,424 +0.01(+0.18%)
Oct 05, 2010 7.409 7.615 7.409 7.615 27,120 +0.24(+3.25%)
Oct 04, 2010 7.432 7.436 7.313 7.376 36,089 -0.05(-0.73%)
Oct 01, 2010 7.381 7.430 7.362 7.430 13,911 -0.11(-1.45%)
Sep 30, 2010 7.557 7.606 7.479 7.539 40,678 +0.09(+1.20%)
Sep 29, 2010 7.455 7.512 7.409 7.450 11,537 -0.01(-0.10%)
Sep 28, 2010 7.319 7.459 7.313 7.457 11,968 +0.08(+1.03%)
Sep 27, 2010 7.526 7.526 7.220 7.381 39,283 -0.14(-1.89%)
Sep 24, 2010 7.457 7.586 7.418 7.524 37,468 +0.14(+1.90%)
Sep 23, 2010 7.487 7.565 7.383 7.383 18,101 -0.10(-1.35%)
Sep 22, 2010 7.411 7.485 7.411 7.485 5,435 +0.08(+1.05%)
Sep 21, 2010 7.553 7.565 7.391 7.407 13,137 -0.14(-1.91%)
Sep 20, 2010 7.405 7.594 7.382 7.551 42,545 +0.05(+0.73%)
Sep 17, 2010 7.549 7.582 7.438 7.496 29,074 -0.05(-0.70%)
Sep 15, 2010 7.549 7.549 7.549 7.549 2,081 -0.06(-0.82%)
Sep 14, 2010 7.709 7.709 7.567 7.612 17,054 -0.09(-1.19%)
Sep 13, 2010 7.598 7.703 7.452 7.703 29,869 +0.06(+0.84%)
Sep 10, 2010 7.610 7.639 7.551 7.639 28,402 +0.13(+1.71%)
Sep 09, 2010 7.742 7.758 7.485 7.510 13,347 -0.14(-1.89%)
Sep 08, 2010 7.658 7.658 7.440 7.654 23,813 +0.08(+1.00%)
Sep 07, 2010 7.693 7.723 7.578 7.578 6,240 -0.14(-1.87%)
Sep 03, 2010 7.713 7.723 7.713 7.723 7,096 +0.04(+0.51%)
Sep 02, 2010 7.668 7.686 7.668 7.684 3,927 +0.08(+1.03%)
Sep 01, 2010 7.569 7.703 7.420 7.606 59,461 +0.14(+1.93%)
Aug 31, 2010 7.249 7.502 7.182 7.461 88,233 +0.33(+4.59%)
Aug 30, 2010 7.155 7.274 7.085 7.134 17,126 -0.02(-0.30%)
Aug 27, 2010 7.060 7.192 6.935 7.155 31,863 +0.19(+2.72%)
Aug 26, 2010 7.001 7.021 6.966 6.966 4,297 -0.07(-1.03%)
Aug 25, 2010 6.933 7.038 6.865 7.038 13,896 +0.09(+1.23%)
Aug 24, 2010 6.966 7.079 6.950 6.952 28,089 -0.05(-0.72%)
Aug 23, 2010 7.126 7.177 6.966 7.003 45,688 -0.06(-0.80%)
Aug 20, 2010 7.186 7.294 6.986 7.060 72,086 -0.13(-1.76%)
Aug 19, 2010 7.551 7.551 7.186 7.186 21,182 -0.31(-4.11%)
Aug 18, 2010 7.582 7.582 7.493 7.495 9,624 +0.04(+0.47%)
Aug 17, 2010 7.481 7.504 7.415 7.459 37,560 +0.07(+1.00%)
Aug 16, 2010 7.266 7.606 7.251 7.385 27,889 +0.12(+1.72%)
Aug 13, 2010 7.469 7.559 7.163 7.260 135,352 -0.21(-2.77%)
Aug 12, 2010 7.565 7.584 7.415 7.467 26,977 -0.17(-2.17%)
Aug 11, 2010 7.842 7.842 7.633 7.633 18,475 -0.23(-2.95%)
Aug 10, 2010 7.972 7.972 7.865 7.865 5,784 -0.20(-2.51%)
Aug 09, 2010 7.996 8.238 7.966 8.068 36,053 -0.18(-2.20%)
Aug 06, 2010 8.181 8.292 8.093 8.249 15,034 +0.01(+0.09%)
Aug 05, 2010 8.304 8.314 8.241 8.241 17,285 -0.11(-1.33%)
Aug 04, 2010 8.333 8.356 8.249 8.353 16,926 +0.15(+1.83%)
Aug 03, 2010 8.327 8.327 8.196 8.202 37,078 -0.13(-1.52%)
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.