Skip to main content

U S Lime & Mineral (NQ: USLM )

298.14 +0.69 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 136.52 138.98 136.52 137.10 5,209 -0.60(-0.44%)
Jun 29, 2021 138.22 138.50 137.70 137.70 2,138 -1.14(-0.82%)
Jun 28, 2021 139.85 140.07 137.68 138.85 6,705 +1.51(+1.10%)
Jun 25, 2021 139.23 140.91 135.92 137.34 19,239 -0.14(-0.10%)
Jun 24, 2021 136.32 138.08 134.28 137.48 3,800 +2.82(+2.09%)
Jun 23, 2021 136.37 136.37 134.66 134.66 3,455 -0.33(-0.25%)
Jun 22, 2021 136.42 138.88 134.99 134.99 3,014 -0.96(-0.70%)
Jun 21, 2021 131.21 138.29 131.21 135.95 7,130 +4.53(+3.45%)
Jun 18, 2021 135.08 137.92 131.19 131.41 30,368 -2.62(-1.96%)
Jun 17, 2021 140.94 140.94 134.04 134.04 10,592 -2.19(-1.61%)
Jun 16, 2021 136.64 138.00 135.09 136.22 9,204 -1.77(-1.29%)
Jun 15, 2021 138.96 139.48 136.03 138.00 6,064 +0.00(+0.00%)
Jun 14, 2021 136.17 139.57 136.17 138.00 8,097 -1.75(-1.26%)
Jun 11, 2021 139.87 139.87 138.07 139.75 4,979 -0.41(-0.30%)
Jun 10, 2021 139.81 140.31 138.15 140.17 2,799 +0.40(+0.28%)
Jun 09, 2021 140.96 140.96 138.24 139.77 3,048 +1.65(+1.19%)
Jun 08, 2021 138.22 138.98 137.88 138.13 2,668 -0.48(-0.35%)
Jun 07, 2021 135.49 139.48 135.49 138.61 9,879 +3.27(+2.42%)
Jun 04, 2021 136.08 137.46 134.19 135.34 4,029 -0.01(-0.01%)
Jun 03, 2021 137.01 137.01 134.19 135.35 2,788 -1.29(-0.94%)
Jun 02, 2021 138.93 138.97 136.03 136.64 4,628 -1.43(-1.04%)
Jun 01, 2021 137.01 139.48 137.01 138.07 4,599 +0.91(+0.66%)
May 28, 2021 138.00 138.00 136.56 137.16 2,737 -0.34(-0.25%)
May 27, 2021 140.25 140.25 136.89 137.50 4,808 -1.36(-0.98%)
May 26, 2021 135.83 141.31 135.54 138.87 6,582 +4.02(+2.98%)
May 25, 2021 136.91 136.91 134.78 134.84 4,392 -1.00(-0.74%)
May 24, 2021 136.03 138.00 135.85 135.85 1,464 -0.66(-0.48%)
May 21, 2021 138.50 138.50 135.84 136.51 3,423 -0.45(-0.33%)
May 20, 2021 138.00 139.20 136.22 136.96 4,033 +0.60(+0.44%)
May 19, 2021 139.03 139.03 138.72 136.36 2,597 -0.63(-0.46%)
May 18, 2021 137.84 137.84 136.99 136.99 1,929 -0.85(-0.61%)
May 17, 2021 139.30 139.30 137.84 137.84 1,311 -1.46(-1.05%)
May 14, 2021 140.05 140.89 138.36 139.30 3,117 -0.27(-0.19%)
May 13, 2021 138.05 141.18 138.05 139.56 2,337 +0.48(+0.35%)
May 12, 2021 141.19 141.78 138.58 139.08 5,606 -1.59(-1.13%)
May 11, 2021 138.29 141.62 137.35 140.67 4,475 +2.81(+2.04%)
May 10, 2021 138.13 140.53 137.84 137.86 8,283 -2.70(-1.92%)
May 07, 2021 139.64 140.65 139.64 140.56 3,970 -0.20(-0.14%)
May 06, 2021 141.37 141.37 140.15 140.75 2,144 -1.83(-1.28%)
May 05, 2021 142.45 142.58 140.99 142.58 1,934 +1.59(+1.13%)
May 04, 2021 139.06 141.14 137.27 140.99 6,171 +2.02(+1.45%)
May 03, 2021 134.92 140.92 134.92 138.97 5,993 +2.92(+2.15%)
Apr 30, 2021 137.81 139.81 135.86 136.05 9,039 -1.20(-0.88%)
Apr 29, 2021 140.40 141.81 137.25 137.25 4,304 -3.00(-2.14%)
Apr 28, 2021 143.94 143.94 140.25 140.25 5,943 -3.99(-2.76%)
Apr 27, 2021 143.29 147.28 143.25 144.24 3,603 +0.99(+0.69%)
Apr 26, 2021 144.27 145.06 142.76 143.24 4,642 +0.88(+0.62%)
Apr 23, 2021 143.29 143.75 141.57 142.37 6,195 +2.56(+1.83%)
Apr 22, 2021 139.81 141.48 139.70 139.81 4,192 -0.94(-0.66%)
Apr 21, 2021 138.33 144.23 137.56 140.74 7,584 +2.41(+1.74%)
Apr 20, 2021 140.03 141.35 136.85 138.33 5,778 -3.25(-2.29%)
Apr 19, 2021 143.12 144.16 139.95 141.58 5,005 -2.17(-1.51%)
Apr 16, 2021 143.75 144.23 142.51 143.75 6,906 +1.30(+0.91%)
Apr 15, 2021 139.81 142.45 139.81 142.45 4,933 +0.67(+0.47%)
Apr 14, 2021 139.30 143.46 138.48 141.78 3,086 +1.73(+1.24%)
Apr 13, 2021 145.04 145.04 138.14 140.04 3,334 -4.10(-2.84%)
Apr 12, 2021 143.23 144.49 139.45 144.14 6,196 +2.76(+1.95%)
Apr 09, 2021 141.94 141.94 138.69 141.38 2,234 +0.60(+0.43%)
Apr 08, 2021 141.00 141.51 138.09 140.78 5,454 +3.51(+2.56%)
Apr 07, 2021 138.83 140.04 137.27 137.27 4,138 -1.45(-1.04%)
Apr 06, 2021 141.05 141.47 136.81 138.72 5,921 -1.07(-0.77%)
Apr 05, 2021 137.04 139.82 135.98 139.79 9,118 +5.44(+4.05%)
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.