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

U S Lime & Mineral (NQ: USLM )

360.25 +20.06 (+5.90%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2004 7.161 7.196 7.100 7.196 339 +0.07(+0.99%)
Mar 30, 2004 6.993 7.134 6.984 7.125 3,167 +0.11(+1.64%)
Mar 29, 2004 6.993 7.010 6.993 7.010 678 -0.24(-3.29%)
Mar 26, 2004 7.249 7.249 7.249 7.249 678 +0.09(+1.23%)
Mar 25, 2004 7.161 7.161 7.161 7.161 226 +0.00(+0.00%)
Mar 24, 2004 6.993 7.161 6.993 7.161 1,244 +0.01(+0.12%)
Mar 23, 2004 6.427 7.195 6.427 7.152 904 +0.17(+2.41%)
Mar 22, 2004 7.293 7.426 6.816 6.984 11,990 -0.31(-4.24%)
Mar 19, 2004 6.851 7.293 6.772 7.293 16,515 +0.35(+5.10%)
Mar 18, 2004 7.169 7.275 6.851 6.940 2,714 -0.11(-1.51%)
Mar 17, 2004 7.205 7.205 6.533 7.046 16,967 -0.22(-3.04%)
Mar 16, 2004 7.214 7.293 6.975 7.267 8,597 -0.07(-0.96%)
Mar 15, 2004 7.090 7.337 6.940 7.337 14,705 +0.10(+1.34%)
Mar 12, 2004 7.249 7.329 6.984 7.240 13,348 +0.00(+0.00%)
Mar 11, 2004 7.417 7.417 6.984 7.240 8,823 -0.22(-2.96%)
Mar 10, 2004 7.337 7.514 7.161 7.461 2,601 +0.29(+4.07%)
Mar 09, 2004 7.161 7.337 7.161 7.169 5,429 +0.10(+1.37%)
Mar 08, 2004 7.094 7.293 6.851 7.072 11,198 -0.19(-2.68%)
Mar 05, 2004 7.271 7.293 7.134 7.267 2,149 +0.19(+2.74%)
Mar 04, 2004 7.073 7.073 7.073 7.073 113 -0.37(-4.98%)
Mar 03, 2004 7.470 7.470 6.860 7.443 4,977 +0.37(+5.25%)
Mar 02, 2004 7.293 7.293 7.072 7.072 1,244 -0.40(-5.33%)
Mar 01, 2004 7.408 7.470 7.161 7.470 4,637 +0.08(+1.08%)
Feb 27, 2004 7.258 7.390 6.851 7.390 9,049 +0.11(+1.58%)
Feb 26, 2004 7.505 7.505 7.275 7.275 2,827 -0.21(-2.83%)
Feb 25, 2004 7.594 7.594 7.117 7.488 2,714 +0.11(+1.56%)
Feb 24, 2004 7.205 7.638 7.205 7.373 4,637 +0.19(+2.58%)
Feb 23, 2004 7.205 7.205 7.178 7.187 1,583 +0.20(+2.91%)
Feb 20, 2004 7.329 7.337 6.984 6.984 1,357 -0.27(-3.66%)
Feb 19, 2004 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Feb 18, 2004 7.329 7.337 7.072 7.249 8,710 -0.09(-1.20%)
Feb 17, 2004 7.315 7.382 6.542 7.337 18,212 +0.09(+1.22%)
Feb 13, 2004 7.320 7.355 7.116 7.249 6,560 -0.13(-1.80%)
Feb 12, 2004 7.426 7.426 7.382 7.382 2,036 +0.00(+0.00%)
Feb 11, 2004 7.735 7.735 7.382 7.382 2,601 -0.32(-4.11%)
Feb 10, 2004 7.629 7.709 7.523 7.698 2,375 -0.01(-0.14%)
Feb 09, 2004 8.213 8.213 7.709 7.709 5,203 +0.19(+2.47%)
Feb 06, 2004 7.532 7.642 7.523 7.523 2,601 -0.01(-0.12%)
Feb 05, 2004 7.337 8.177 7.337 7.532 11,651 -0.65(-7.89%)
Feb 04, 2004 7.779 8.177 7.337 8.177 5,655 +0.31(+3.93%)
Feb 03, 2004 7.974 8.327 7.399 7.868 10,293 -0.64(-7.48%)
Feb 02, 2004 7.514 8.513 7.444 8.504 7,126 +0.94(+12.38%)
Jan 30, 2004 7.983 7.983 7.514 7.567 5,769 -0.42(-5.20%)
Jan 29, 2004 8.389 8.398 7.956 7.983 7,013 -0.37(-4.44%)
Jan 28, 2004 8.495 8.495 8.354 8.354 5,882 -0.04(-0.53%)
Jan 27, 2004 8.619 8.619 8.398 8.398 4,072 +0.25(+3.04%)
Jan 26, 2004 8.354 8.548 8.151 8.151 7,239 +0.02(+0.24%)
Jan 23, 2004 8.574 8.574 7.514 8.131 20,587 -0.48(-5.56%)
Jan 22, 2004 8.796 8.796 8.487 8.610 15,384 -0.13(-1.52%)
Jan 21, 2004 8.795 9.680 8.743 8.743 7,239 -0.04(-0.50%)
Jan 20, 2004 7.824 9.698 7.797 8.787 20,022 +0.97(+12.44%)
Jan 16, 2004 7.921 7.921 7.815 7.815 14,026 +0.12(+1.61%)
Jan 15, 2004 7.841 7.842 7.673 7.691 12,330 -0.13(-1.70%)
Jan 14, 2004 7.550 7.921 7.550 7.824 6,611 +0.27(+3.63%)
Jan 13, 2004 7.638 7.885 7.443 7.550 6,283 -0.08(-1.04%)
Jan 12, 2004 7.956 7.956 7.558 7.629 14,133 +0.11(+1.41%)
Jan 09, 2004 7.921 7.956 7.223 7.523 34,585 +0.27(+3.65%)
Jan 08, 2004 7.337 7.664 7.249 7.258 13,151 -0.02(-0.24%)
Jan 07, 2004 7.337 7.452 7.258 7.275 9,430 +0.12(+1.73%)
Jan 06, 2004 6.904 7.850 6.895 7.152 24,320 +0.36(+5.34%)
Jan 05, 2004 6.630 6.789 6.171 6.789 9,954 +0.27(+4.21%)
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.