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

U S Lime & Mineral (NQ: USLM )

340.19 +13.51 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 7.982 7.982 7.513 7.566 5,769 -0.42(-5.20%)
Jan 29, 2004 8.388 8.397 7.955 7.982 7,014 -0.37(-4.44%)
Jan 28, 2004 8.494 8.494 8.353 8.353 5,882 -0.04(-0.53%)
Jan 27, 2004 8.618 8.618 8.397 8.397 4,072 +0.25(+3.04%)
Jan 26, 2004 8.353 8.547 8.150 8.150 7,240 +0.02(+0.24%)
Jan 23, 2004 8.573 8.573 7.513 8.130 20,590 -0.48(-5.56%)
Jan 22, 2004 8.795 8.795 8.486 8.609 15,386 -0.13(-1.52%)
Jan 21, 2004 8.794 9.679 8.742 8.742 7,240 -0.04(-0.50%)
Jan 20, 2004 7.823 9.697 7.796 8.786 20,024 +0.97(+12.44%)
Jan 16, 2004 7.920 7.920 7.814 7.814 14,028 +0.12(+1.61%)
Jan 15, 2004 7.840 7.841 7.672 7.690 12,331 -0.13(-1.69%)
Jan 14, 2004 7.550 7.920 7.549 7.823 6,612 +0.27(+3.63%)
Jan 13, 2004 7.637 7.885 7.443 7.549 6,284 -0.08(-1.04%)
Jan 12, 2004 7.955 7.955 7.557 7.628 14,134 +0.11(+1.41%)
Jan 09, 2004 7.920 7.955 7.222 7.522 34,589 +0.27(+3.65%)
Jan 08, 2004 7.336 7.664 7.248 7.257 13,152 -0.02(-0.24%)
Jan 07, 2004 7.336 7.451 7.257 7.275 9,431 +0.12(+1.73%)
Jan 06, 2004 6.903 7.849 6.895 7.151 24,323 +0.36(+5.34%)
Jan 05, 2004 6.629 6.788 6.171 6.788 9,955 +0.27(+4.21%)
Jan 02, 2004 6.187 6.523 6.143 6.514 4,864 +0.55(+9.19%)
Dec 31, 2003 5.798 6.019 5.790 5.966 3,167 -0.04(-0.74%)
Dec 30, 2003 6.214 6.214 6.011 6.011 1,638 -0.23(-3.68%)
Dec 29, 2003 5.843 6.240 5.843 6.240 1,771 +0.07(+1.16%)
Dec 26, 2003 6.110 6.169 6.108 6.169 452 +0.03(+0.42%)
Dec 24, 2003 6.090 6.161 6.089 6.143 1,482 +0.08(+1.31%)
Dec 23, 2003 6.187 6.187 5.524 6.064 4,893 +0.10(+1.63%)
Dec 22, 2003 6.223 6.223 5.905 5.966 8,882 -0.25(-3.98%)
Dec 19, 2003 5.905 6.346 5.905 6.214 4,261 +0.27(+4.61%)
Dec 18, 2003 6.621 6.621 5.772 5.940 6,563 -0.69(-10.40%)
Dec 17, 2003 6.948 7.036 6.629 6.629 1,548 -0.22(-3.23%)
Dec 16, 2003 6.560 6.850 6.435 6.850 1,960 -0.13(-1.90%)
Dec 15, 2003 6.727 7.133 6.727 6.983 6,079 +0.05(+0.77%)
Dec 12, 2003 6.877 6.974 6.841 6.930 922 +0.09(+1.29%)
Dec 11, 2003 6.850 6.859 6.453 6.841 7,127 +0.01(+0.13%)
Dec 10, 2003 6.948 6.948 6.559 6.833 2,693 -0.27(-3.74%)
Dec 09, 2003 7.204 7.204 6.417 7.098 9,997 -0.11(-1.47%)
Dec 08, 2003 7.345 7.345 7.133 7.204 6,901 -0.06(-0.85%)
Dec 05, 2003 6.903 6.859 6.815 7.266 1,357 +0.36(+5.25%)
Dec 04, 2003 6.895 7.071 6.895 6.903 6,560 -0.07(-1.01%)
Dec 03, 2003 6.612 6.974 6.612 6.974 4,570 +0.37(+5.55%)
Dec 02, 2003 6.187 6.629 5.975 6.607 21,325 -0.38(-5.50%)
Dec 01, 2003 7.160 7.292 6.983 6.992 49,641 -0.16(-2.21%)
Nov 28, 2003 6.497 7.690 6.497 7.150 39,653 +0.66(+10.20%)
Nov 26, 2003 6.408 6.815 6.267 6.488 13,123 +0.22(+3.53%)
Nov 25, 2003 6.232 6.276 6.108 6.267 16,087 -0.01(-0.14%)
Nov 24, 2003 6.055 6.276 5.958 6.276 6,800 +0.31(+5.19%)
Nov 21, 2003 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Nov 20, 2003 5.966 5.966 5.966 5.966 565 +0.00(+0.00%)
Nov 19, 2003 6.097 6.099 5.922 5.966 1,272 -0.13(-2.17%)
Nov 18, 2003 5.790 6.099 5.790 6.099 5,911 +0.28(+4.86%)
Nov 17, 2003 5.701 5.913 5.657 5.816 26,693 +0.16(+2.81%)
Nov 14, 2003 5.516 5.728 5.109 5.657 8,320 +0.02(+0.31%)
Nov 13, 2003 5.622 5.639 5.586 5.639 10,872 +0.01(+0.17%)
Nov 12, 2003 5.639 5.639 5.569 5.630 4,759 -0.01(-0.17%)
Nov 11, 2003 5.639 6.126 5.560 5.639 7,429 +0.20(+3.74%)
Nov 10, 2003 5.560 5.569 5.392 5.436 6,855 -0.04(-0.81%)
Nov 07, 2003 5.445 5.657 5.427 5.480 6,974 -0.17(-2.97%)
Nov 06, 2003 5.772 5.772 5.533 5.648 10,832 -0.04(-0.62%)
Nov 05, 2003 5.303 5.745 5.303 5.684 29,552 +0.59(+11.63%)
Nov 04, 2003 4.411 6.187 4.154 5.091 76,756 +0.94(+22.55%)
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.