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 (%)
Aug 31, 2012 8.803 8.803 8.581 8.581 48,317 -0.15(-1.76%)
Aug 30, 2012 8.792 8.792 8.698 8.735 7,547 -0.14(-1.58%)
Aug 29, 2012 8.854 8.903 8.721 8.875 7,101 +0.42(+4.98%)
Aug 27, 2012 8.456 8.559 8.454 8.454 5,019 -0.04(-0.46%)
Aug 24, 2012 8.374 8.493 8.355 8.493 4,614 +0.12(+1.44%)
Aug 23, 2012 8.407 8.423 8.372 8.372 6,389 -0.07(-0.88%)
Aug 22, 2012 8.366 8.446 8.347 8.446 40,313 +0.02(+0.25%)
Aug 21, 2012 8.214 8.425 8.214 8.425 7,347 +0.06(+0.72%)
Aug 20, 2012 8.325 8.429 8.214 8.364 4,922 +0.07(+0.89%)
Aug 17, 2012 8.140 8.327 8.140 8.290 11,655 +0.11(+1.31%)
Aug 16, 2012 8.312 8.312 8.045 8.183 44,282 -0.11(-1.27%)
Aug 15, 2012 8.349 8.542 8.191 8.288 61,926 -0.26(-2.99%)
Aug 14, 2012 8.589 8.600 8.542 8.544 4,927 -0.01(-0.09%)
Aug 13, 2012 8.573 8.573 8.483 8.552 1,804 -0.08(-0.93%)
Aug 10, 2012 8.435 8.632 8.298 8.632 14,839 +0.12(+1.37%)
Aug 09, 2012 8.468 8.530 8.413 8.515 7,163 +0.05(+0.55%)
Aug 08, 2012 8.503 8.532 8.389 8.468 19,218 -0.08(-0.96%)
Aug 07, 2012 8.595 8.595 8.464 8.550 20,690 +0.00(+0.00%)
Aug 06, 2012 8.561 8.583 8.368 8.550 23,566 -0.03(-0.36%)
Aug 03, 2012 8.361 8.614 8.361 8.581 12,470 +0.33(+3.99%)
Aug 02, 2012 8.626 8.626 8.203 8.251 36,324 -0.38(-4.41%)
Aug 01, 2012 8.950 8.950 8.632 8.632 15,952 -0.26(-2.92%)
Jul 31, 2012 9.232 9.289 8.885 8.891 30,345 -0.27(-2.96%)
Jul 30, 2012 9.371 9.402 9.162 9.162 9,819 -0.18(-1.88%)
Jul 27, 2012 9.546 9.615 9.338 9.338 30,273 -0.16(-1.68%)
Jul 26, 2012 9.605 9.858 9.470 9.498 11,680 -0.11(-1.18%)
Jul 25, 2012 9.609 9.765 9.560 9.611 10,752 +0.06(+0.67%)
Jul 24, 2012 9.568 10.08 9.379 9.546 20,715 +0.04(+0.41%)
Jul 23, 2012 9.447 9.617 9.258 9.507 8,645 -0.02(-0.20%)
Jul 20, 2012 9.730 9.743 9.506 9.527 19,767 -0.31(-3.11%)
Jul 19, 2012 10.00 10.00 9.821 9.833 4,732 -0.08(-0.81%)
Jul 18, 2012 9.695 9.940 9.519 9.913 14,418 +0.15(+1.56%)
Jul 17, 2012 10.16 10.16 9.657 9.761 31,909 -0.38(-3.75%)
Jul 16, 2012 9.761 10.23 9.576 10.14 24,402 +0.31(+3.15%)
Jul 13, 2012 9.531 9.885 9.531 9.831 18,982 +0.36(+3.83%)
Jul 12, 2012 9.070 9.498 9.070 9.468 18,746 +0.32(+3.52%)
Jul 11, 2012 9.404 9.404 9.137 9.147 11,096 -0.26(-2.80%)
Jul 10, 2012 9.513 9.516 9.410 9.410 5,896 -0.07(-0.78%)
Jul 09, 2012 9.396 9.507 9.381 9.484 3,589 +0.02(+0.16%)
Jul 06, 2012 9.271 9.468 9.269 9.468 7,783 +0.11(+1.21%)
Jul 05, 2012 9.207 9.355 9.201 9.355 14,700 +0.10(+1.07%)
Jul 03, 2012 9.375 9.375 9.170 9.256 35,216 -0.09(-1.00%)
Jul 02, 2012 9.125 9.349 9.104 9.349 16,439 +0.25(+2.72%)
Jun 29, 2012 8.940 9.168 8.795 9.102 23,951 +0.42(+4.88%)
Jun 28, 2012 8.626 8.795 8.540 8.678 9,240 -0.10(-1.13%)
Jun 27, 2012 8.563 8.778 8.563 8.778 18,167 +0.22(+2.53%)
Jun 26, 2012 8.678 8.776 8.437 8.561 72,689 -0.12(-1.35%)
Jun 25, 2012 8.637 9.115 8.637 8.678 34,344 -0.15(-1.72%)
Jun 22, 2012 8.836 8.836 8.415 8.831 490,889 +0.06(+0.69%)
Jun 21, 2012 9.191 9.392 8.719 8.770 33,642 -0.39(-4.30%)
Jun 20, 2012 9.154 9.449 8.534 9.164 13,665 +0.06(+0.71%)
Jun 19, 2012 8.831 9.100 8.831 9.100 42,303 +0.31(+3.55%)
Jun 18, 2012 9.031 9.031 8.493 8.788 47,769 -0.24(-2.64%)
Jun 15, 2012 8.821 9.104 8.797 9.026 32,980 +0.25(+2.84%)
Jun 14, 2012 8.863 8.938 8.591 8.776 27,996 -0.05(-0.57%)
Jun 13, 2012 8.965 9.186 8.536 8.827 48,404 -0.10(-1.11%)
Jun 12, 2012 9.078 9.078 8.819 8.926 23,720 -0.02(-0.24%)
Jun 11, 2012 9.474 9.474 8.704 8.948 30,253 -0.45(-4.81%)
Jun 08, 2012 9.507 9.517 9.285 9.400 17,598 -0.22(-2.31%)
Jun 07, 2012 9.533 9.654 9.251 9.622 66,238 +0.24(+2.60%)
Jun 06, 2012 8.801 9.404 8.753 9.379 28,396 +0.67(+7.70%)
Jun 05, 2012 8.653 8.786 8.630 8.708 23,197 +0.09(+1.06%)
Jun 04, 2012 8.604 8.860 8.337 8.616 38,975 +0.11(+1.31%)
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.