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 (%)
Apr 29, 2011 7.982 8.066 7.955 8.066 16,916 +0.07(+0.93%)
Apr 28, 2011 7.937 7.996 7.828 7.992 24,172 +0.01(+0.15%)
Apr 27, 2011 7.781 7.980 7.781 7.980 12,557 +0.17(+2.20%)
Apr 26, 2011 7.725 7.808 7.725 7.808 16,490 +0.05(+0.60%)
Apr 25, 2011 7.824 7.824 7.762 7.762 9,911 -0.00(-0.05%)
Apr 21, 2011 7.824 7.910 7.766 7.766 10,614 -0.06(-0.75%)
Apr 20, 2011 7.840 7.964 7.777 7.824 20,408 -0.01(-0.10%)
Apr 19, 2011 7.957 7.996 7.754 7.832 29,212 -0.16(-2.05%)
Apr 18, 2011 7.976 8.066 7.972 7.996 9,952 -0.04(-0.51%)
Apr 15, 2011 7.857 8.037 7.802 8.037 28,561 +0.16(+2.03%)
Apr 14, 2011 7.896 7.896 7.801 7.877 26,023 +0.08(+1.03%)
Apr 13, 2011 7.734 7.939 7.734 7.797 64,886 +0.09(+1.19%)
Apr 12, 2011 7.892 7.892 7.602 7.705 25,941 -0.24(-3.04%)
Apr 11, 2011 7.990 8.021 7.947 7.947 14,014 -0.08(-1.02%)
Apr 08, 2011 8.171 8.234 7.943 8.029 77,957 -0.13(-1.58%)
Apr 07, 2011 8.195 8.195 8.109 8.158 37,950 -0.04(-0.50%)
Apr 06, 2011 8.200 8.200 8.134 8.199 3,471 +0.03(+0.31%)
Apr 05, 2011 8.154 8.236 8.029 8.173 50,426 +0.02(+0.24%)
Apr 04, 2011 8.093 8.154 8.074 8.154 20,382 +0.07(+0.92%)
Apr 01, 2011 7.953 8.080 7.953 8.080 19,962 +0.18(+2.27%)
Mar 31, 2011 7.898 7.900 7.898 7.900 3,866 +0.06(+0.80%)
Mar 30, 2011 7.847 7.847 7.791 7.838 12,593 -0.00(-0.05%)
Mar 29, 2011 7.826 7.842 7.810 7.842 2,574 -0.04(-0.52%)
Mar 28, 2011 7.846 7.883 7.801 7.883 16,501 +0.03(+0.35%)
Mar 25, 2011 7.855 7.949 7.812 7.855 28,577 -0.03(-0.35%)
Mar 24, 2011 7.799 7.888 7.734 7.883 11,932 +0.10(+1.28%)
Mar 23, 2011 7.647 7.783 7.647 7.783 23,013 +0.13(+1.68%)
Mar 22, 2011 7.654 7.654 7.578 7.654 5,543 +0.01(+0.18%)
Mar 21, 2011 7.491 7.641 7.446 7.641 38,919 +0.20(+2.65%)
Mar 18, 2011 7.475 7.515 7.413 7.444 63,486 -0.00(-0.05%)
Mar 17, 2011 7.576 7.604 7.411 7.448 20,413 -0.15(-2.00%)
Mar 16, 2011 7.576 7.777 7.534 7.600 93,971 +0.03(+0.41%)
Mar 15, 2011 7.504 7.586 7.504 7.569 3,866 -0.11(-1.40%)
Mar 14, 2011 7.602 7.738 7.576 7.676 19,331 +0.06(+0.77%)
Mar 11, 2011 7.561 7.617 7.561 7.617 12,880 +0.04(+0.54%)
Mar 10, 2011 7.578 7.639 7.576 7.576 33,125 -0.04(-0.59%)
Mar 09, 2011 7.567 7.621 7.563 7.621 11,116 +0.04(+0.46%)
Mar 08, 2011 7.571 7.633 7.539 7.586 5,825 +0.01(+0.15%)
Mar 07, 2011 7.690 7.754 7.574 7.574 10,932 -0.10(-1.32%)
Mar 04, 2011 7.752 7.754 7.676 7.676 9,240 -0.08(-0.98%)
Mar 03, 2011 7.760 7.762 7.676 7.752 14,998 +0.06(+0.76%)
Mar 02, 2011 7.489 7.693 7.489 7.693 5,291 -0.01(-0.08%)
Mar 01, 2011 7.844 7.844 7.684 7.699 8,947 -0.17(-2.13%)
Feb 28, 2011 7.885 7.904 7.771 7.867 18,500 -0.04(-0.47%)
Feb 25, 2011 7.826 7.904 7.736 7.904 17,162 +0.04(+0.57%)
Feb 24, 2011 7.730 7.859 7.723 7.859 23,556 +0.09(+1.18%)
Feb 23, 2011 7.801 7.894 7.768 7.768 15,419 -0.02(-0.30%)
Feb 22, 2011 7.842 7.849 7.768 7.791 33,448 -0.08(-0.97%)
Feb 18, 2011 7.912 7.912 7.832 7.867 21,454 -0.03(-0.37%)
Feb 17, 2011 7.746 7.955 7.746 7.896 28,382 +0.15(+1.91%)
Feb 16, 2011 7.748 7.789 7.610 7.748 34,094 +0.10(+1.27%)
Feb 15, 2011 7.768 7.768 7.627 7.651 11,583 -0.03(-0.43%)
Feb 14, 2011 7.652 7.734 7.652 7.684 5,553 -0.01(-0.10%)
Feb 11, 2011 7.627 7.691 7.582 7.691 12,737 +0.00(+0.00%)
Feb 10, 2011 7.592 7.697 7.592 7.691 15,834 +0.16(+2.10%)
Feb 09, 2011 7.779 7.779 7.534 7.534 2,830 -0.15(-2.00%)
Feb 08, 2011 7.674 7.699 7.592 7.688 7,886 +0.04(+0.46%)
Feb 07, 2011 7.750 7.779 7.559 7.652 8,968 +0.05(+0.72%)
Feb 04, 2011 7.635 7.651 7.508 7.598 17,167 -0.16(-2.01%)
Feb 03, 2011 7.830 7.830 7.754 7.754 1,456 -0.04(-0.58%)
Feb 02, 2011 7.799 7.799 7.799 7.799 697 -0.07(-0.87%)
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.