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 29, 2016 47.88 49.58 47.88 48.30 13,396 +0.32(+0.68%)
Apr 28, 2016 51.27 51.64 47.84 47.97 17,966 -1.39(-2.81%)
Apr 27, 2016 48.88 49.91 48.88 49.36 17,408 -0.49(-0.98%)
Apr 26, 2016 49.80 50.26 48.65 49.85 25,981 +0.23(+0.47%)
Apr 25, 2016 49.88 49.88 49.18 49.61 16,768 -0.26(-0.52%)
Apr 22, 2016 50.82 51.20 49.64 49.87 15,895 -0.87(-1.72%)
Apr 21, 2016 51.03 51.39 50.54 50.75 12,660 -0.19(-0.37%)
Apr 20, 2016 51.92 51.92 50.94 50.94 21,007 -0.47(-0.91%)
Apr 19, 2016 52.10 52.17 50.59 51.41 24,286 +0.08(+0.16%)
Apr 18, 2016 52.06 52.44 51.25 51.32 26,155 -0.49(-0.94%)
Apr 15, 2016 51.76 52.53 51.76 51.81 12,019 -0.08(-0.16%)
Apr 14, 2016 51.90 52.70 51.66 51.89 12,592 -0.27(-0.52%)
Apr 13, 2016 51.49 52.62 51.39 52.16 33,842 +0.01(+0.02%)
Apr 12, 2016 52.14 52.51 51.58 52.15 36,534 +0.05(+0.09%)
Apr 11, 2016 52.56 52.64 52.11 52.11 6,827 -0.16(-0.31%)
Apr 08, 2016 51.96 52.95 51.84 52.27 33,839 +0.06(+0.12%)
Apr 07, 2016 52.30 54.00 51.81 52.21 27,510 -0.75(-1.41%)
Apr 06, 2016 52.33 53.01 51.81 52.96 12,639 +1.01(+1.94%)
Apr 05, 2016 51.66 52.67 51.66 51.95 6,588 +0.40(+0.77%)
Apr 04, 2016 52.24 52.52 49.59 51.55 9,257 -0.92(-1.75%)
Apr 01, 2016 54.30 54.94 52.17 52.47 20,714 -1.63(-3.02%)
Mar 31, 2016 52.24 54.81 52.14 54.10 31,182 +1.72(+3.29%)
Mar 30, 2016 52.90 52.90 51.75 52.38 13,376 -0.53(-1.01%)
Mar 29, 2016 52.28 54.54 52.06 52.91 52,528 +0.96(+1.84%)
Mar 28, 2016 51.24 52.29 50.60 51.96 11,407 +0.50(+0.98%)
Mar 24, 2016 51.57 51.45 51.45 51.45 44,590 +0.33(+0.65%)
Mar 23, 2016 52.18 52.19 51.12 51.12 2,744 -1.17(-2.24%)
Mar 22, 2016 51.83 53.40 51.66 52.29 9,355 +0.23(+0.43%)
Mar 21, 2016 51.74 52.27 51.34 52.06 5,211 +0.23(+0.43%)
Mar 18, 2016 50.73 51.84 50.63 51.84 16,793 +1.01(+1.99%)
Mar 17, 2016 49.74 51.13 49.63 50.83 4,684 +0.87(+1.73%)
Mar 16, 2016 48.65 50.44 48.57 49.96 20,323 +1.16(+2.38%)
Mar 15, 2016 48.62 48.80 48.02 48.80 23,245 +0.50(+1.03%)
Mar 14, 2016 48.50 48.77 48.02 48.30 7,900 -0.33(-0.69%)
Mar 11, 2016 47.50 49.13 46.71 48.64 12,787 -0.24(-0.50%)
Mar 10, 2016 48.23 49.31 47.74 48.88 19,317 +0.82(+1.71%)
Mar 09, 2016 47.68 48.23 47.68 48.06 15,160 +0.23(+0.47%)
Mar 08, 2016 47.33 48.21 45.43 47.84 42,280 +0.17(+0.36%)
Mar 07, 2016 46.11 48.08 46.11 47.66 36,356 +1.08(+2.32%)
Mar 04, 2016 46.34 46.83 46.18 46.58 21,700 -0.05(-0.12%)
Mar 03, 2016 47.24 47.87 46.25 46.64 37,679 -0.49(-1.03%)
Mar 02, 2016 47.11 47.19 46.18 47.12 33,211 -0.30(-0.63%)
Mar 01, 2016 47.96 48.71 46.07 47.42 37,044 -0.52(-1.09%)
Feb 29, 2016 48.38 48.68 47.20 47.94 24,264 -0.45(-0.93%)
Feb 26, 2016 47.18 48.82 47.18 48.39 15,627 +0.63(+1.32%)
Feb 25, 2016 46.04 47.93 46.04 47.76 22,274 +1.22(+2.61%)
Feb 24, 2016 45.83 46.60 45.83 46.55 2,283 +0.68(+1.48%)
Feb 23, 2016 46.22 46.41 45.75 45.87 8,976 -0.42(-0.91%)
Feb 22, 2016 46.03 46.76 45.76 46.29 16,362 +0.32(+0.70%)
Feb 19, 2016 46.48 46.62 45.96 45.96 4,124 -0.40(-0.87%)
Feb 18, 2016 46.20 46.76 46.20 46.37 6,061 +0.04(+0.08%)
Feb 17, 2016 46.12 46.40 45.87 46.33 10,256 +0.44(+0.96%)
Feb 16, 2016 45.75 46.00 45.54 45.89 12,452 +0.05(+0.10%)
Feb 12, 2016 45.11 45.85 45.85 45.85 9,117 +1.09(+2.43%)
Feb 11, 2016 44.97 45.69 44.20 44.76 12,517 -0.55(-1.21%)
Feb 10, 2016 45.87 45.91 44.97 45.31 17,446 -0.48(-1.04%)
Feb 09, 2016 45.76 46.14 45.28 45.78 13,708 +0.47(+1.03%)
Feb 08, 2016 46.76 46.76 45.32 45.32 11,794 -1.52(-3.25%)
Feb 05, 2016 47.76 48.37 46.84 46.84 15,987 -1.27(-2.64%)
Feb 04, 2016 48.11 48.55 46.94 48.10 8,575 -0.23(-0.48%)
Feb 03, 2016 48.41 48.47 47.59 48.34 15,635 +0.13(+0.26%)
Feb 02, 2016 48.91 49.50 48.20 48.21 19,734 -0.78(-1.60%)
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.