Skip to main content

U S Lime & Mineral (NQ: USLM )

297.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 67.61 68.62 67.61 68.36 3,620 +1.11(+1.65%)
Apr 27, 2018 68.23 68.43 67.25 67.25 14,864 -0.36(-0.53%)
Apr 26, 2018 69.53 69.53 67.02 67.61 2,113 -0.89(-1.30%)
Apr 25, 2018 66.98 68.62 66.98 68.50 5,460 +0.93(+1.38%)
Apr 24, 2018 67.66 67.89 67.53 67.57 4,170 -0.60(-0.89%)
Apr 23, 2018 67.63 68.53 67.25 68.17 7,353 +0.56(+0.83%)
Apr 20, 2018 68.60 68.91 67.61 67.61 12,621 -1.67(-2.42%)
Apr 19, 2018 68.00 69.44 67.76 69.29 4,467 -0.70(-1.01%)
Apr 18, 2018 68.73 69.99 68.73 69.99 1,419 +1.33(+1.93%)
Apr 17, 2018 67.81 69.26 67.23 68.66 18,565 +0.74(+1.09%)
Apr 16, 2018 67.52 68.59 67.52 67.92 7,794 +0.51(+0.76%)
Apr 13, 2018 68.73 69.04 67.41 67.41 3,110 -0.76(-1.11%)
Apr 12, 2018 67.37 69.03 67.33 68.17 2,963 +0.91(+1.36%)
Apr 11, 2018 67.08 67.69 67.02 67.25 5,648 -0.42(-0.62%)
Apr 10, 2018 66.51 67.70 66.51 67.68 30,911 +1.62(+2.45%)
Apr 09, 2018 67.50 67.50 66.06 66.06 2,004 -1.10(-1.63%)
Apr 06, 2018 66.26 67.15 65.93 67.15 2,877 +0.69(+1.03%)
Apr 05, 2018 65.40 66.79 65.40 66.47 3,240 -0.38(-0.57%)
Apr 04, 2018 65.87 67.47 65.42 66.85 12,152 +0.49(+0.74%)
Apr 03, 2018 65.64 67.21 65.23 66.36 20,441 +1.02(+1.57%)
Apr 02, 2018 66.84 66.84 64.69 65.33 7,315 -1.62(-2.42%)
Mar 29, 2018 66.95 66.95 66.95 0 +0.19(+0.29%)
Mar 28, 2018 66.46 67.43 66.12 66.76 10,973 +0.61(+0.93%)
Mar 27, 2018 69.23 69.23 66.11 66.15 5,596 -2.93(-4.24%)
Mar 26, 2018 68.31 69.08 67.52 69.08 14,099 +1.42(+2.10%)
Mar 23, 2018 68.68 68.68 66.68 67.66 8,635 -0.93(-1.36%)
Mar 22, 2018 69.97 69.97 67.06 68.59 8,245 -1.65(-2.34%)
Mar 21, 2018 69.81 70.89 69.81 70.24 2,459 +0.38(+0.55%)
Mar 20, 2018 69.30 70.21 69.19 69.85 5,856 +0.43(+0.62%)
Mar 19, 2018 68.52 69.64 68.22 69.42 11,795 +0.59(+0.85%)
Mar 16, 2018 68.52 69.08 67.21 68.84 21,322 +0.22(+0.32%)
Mar 15, 2018 69.62 69.70 67.51 68.62 17,538 -1.22(-1.74%)
Mar 14, 2018 69.83 69.83 67.99 69.83 5,738 +0.12(+0.17%)
Mar 13, 2018 67.52 70.11 67.52 69.72 11,733 +2.29(+3.39%)
Mar 12, 2018 66.51 68.97 66.42 67.43 17,298 +0.95(+1.43%)
Mar 09, 2018 66.45 67.06 65.40 66.48 8,986 +0.23(+0.35%)
Mar 08, 2018 66.33 66.89 65.78 66.25 13,667 -0.10(-0.15%)
Mar 07, 2018 66.83 66.83 65.91 66.35 6,837 -0.07(-0.11%)
Mar 06, 2018 65.94 67.25 65.77 66.42 14,471 +0.09(+0.14%)
Mar 05, 2018 66.32 67.53 65.83 66.33 9,922 +0.46(+0.69%)
Mar 02, 2018 64.78 66.39 64.78 65.87 21,300 +0.86(+1.32%)
Mar 01, 2018 65.22 66.53 64.56 65.01 9,308 -0.14(-0.21%)
Feb 28, 2018 65.66 66.76 64.82 65.15 7,542 -0.22(-0.34%)
Feb 27, 2018 66.70 67.03 65.37 65.37 6,771 -1.51(-2.26%)
Feb 26, 2018 67.47 67.91 66.79 66.88 4,092 -0.73(-1.08%)
Feb 23, 2018 68.91 68.91 66.05 67.61 11,244 -1.10(-1.60%)
Feb 22, 2018 69.41 69.41 68.24 68.71 11,672 -0.55(-0.80%)
Feb 21, 2018 68.50 69.73 68.08 69.26 14,552 +0.77(+1.12%)
Feb 20, 2018 69.68 69.81 67.75 68.50 14,270 -1.19(-1.70%)
Feb 16, 2018 69.68 69.68 69.68 0 +1.08(+1.57%)
Feb 15, 2018 66.94 69.34 66.94 68.61 24,824 +1.66(+2.48%)
Feb 14, 2018 67.20 67.52 66.66 66.94 6,612 -0.19(-0.29%)
Feb 13, 2018 66.27 68.50 66.27 67.13 13,101 +0.90(+1.37%)
Feb 12, 2018 66.20 67.92 65.03 66.23 14,919 +0.26(+0.40%)
Feb 09, 2018 66.58 66.70 64.63 65.97 12,301 -0.43(-0.65%)
Feb 08, 2018 68.14 68.14 65.74 66.39 9,510 -0.79(-1.17%)
Feb 07, 2018 67.49 68.86 67.18 67.18 11,525 -0.40(-0.59%)
Feb 06, 2018 67.58 68.54 66.92 67.58 10,265 -0.73(-1.07%)
Feb 05, 2018 68.72 68.72 67.64 68.31 17,061 -0.41(-0.60%)
Feb 02, 2018 70.28 72.95 68.29 68.72 13,499 -1.55(-2.21%)
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.