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

U S Lime & Mineral (NQ: USLM )

365.84 +25.65 (+7.54%)
Streaming Delayed Price Updated: 2:30 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 (%)
Nov 30, 2004 9.502 9.767 9.502 9.767 22,287 +0.27(+2.79%)
Nov 29, 2004 9.988 9.988 9.281 9.502 21,495 +0.18(+1.90%)
Nov 26, 2004 8.680 9.325 8.618 9.325 14,028 +0.32(+3.53%)
Nov 24, 2004 8.919 9.007 8.839 9.007 10,634 +0.17(+1.90%)
Nov 23, 2004 8.468 9.060 8.468 8.839 24,097 +0.04(+0.50%)
Nov 22, 2004 8.618 8.795 8.353 8.795 21,721 +0.27(+3.11%)
Nov 19, 2004 8.397 8.618 8.397 8.530 14,481 +0.20(+2.44%)
Nov 18, 2004 8.176 8.326 8.176 8.326 565 -0.03(-0.32%)
Nov 17, 2004 8.150 8.353 8.150 8.353 18,440 +0.20(+2.48%)
Nov 16, 2004 8.105 8.344 8.105 8.151 2,602 -0.19(-2.32%)
Nov 15, 2004 8.132 8.353 8.132 8.344 13,236 +0.21(+2.61%)
Nov 12, 2004 8.220 8.220 8.123 8.132 9,842 +0.04(+0.55%)
Nov 11, 2004 8.132 8.220 8.008 8.088 11,200 +0.04(+0.44%)
Nov 10, 2004 7.867 8.132 7.867 8.052 8,258 +0.05(+0.66%)
Nov 09, 2004 7.955 8.123 7.787 7.999 6,561 +0.00(+0.00%)
Nov 08, 2004 7.999 7.999 7.858 7.999 4,299 -0.12(-1.51%)
Nov 05, 2004 7.655 8.123 7.655 8.122 9,729 +0.38(+4.90%)
Nov 04, 2004 8.087 8.088 7.743 7.743 10,973 -0.39(-4.78%)
Nov 03, 2004 8.044 8.132 7.999 8.132 4,525 +0.18(+2.22%)
Nov 02, 2004 8.132 8.132 7.938 7.955 9,503 -0.09(-1.10%)
Nov 01, 2004 7.955 8.044 7.814 8.044 2,715 +0.09(+1.11%)
Oct 29, 2004 7.955 8.220 7.734 7.955 20,703 -0.12(-1.53%)
Oct 28, 2004 8.114 8.220 8.079 8.079 2,262 -0.10(-1.19%)
Oct 27, 2004 8.132 8.176 8.132 8.176 2,602 -0.03(-0.32%)
Oct 26, 2004 8.203 8.203 8.150 8.203 4,977 +0.04(+0.43%)
Oct 25, 2004 8.132 8.167 8.132 8.167 1,923 +0.03(+0.42%)
Oct 22, 2004 8.282 8.282 8.044 8.133 6,901 +0.09(+1.11%)
Oct 21, 2004 8.150 8.150 7.938 8.044 10,521 -0.03(-0.33%)
Oct 20, 2004 8.044 8.070 7.955 8.070 5,090 -0.25(-2.98%)
Oct 19, 2004 7.964 8.318 7.964 8.318 339 +0.20(+2.51%)
Oct 18, 2004 8.185 8.185 8.114 8.114 2,149 +0.17(+2.12%)
Oct 15, 2004 7.911 7.955 7.778 7.946 3,167 +0.21(+2.73%)
Oct 14, 2004 7.610 8.061 7.610 7.734 6,335 -0.18(-2.23%)
Oct 13, 2004 8.609 8.742 7.690 7.911 41,746 -0.71(-8.21%)
Oct 12, 2004 8.785 8.839 8.618 8.618 8,824 -0.22(-2.50%)
Oct 11, 2004 8.839 8.839 8.768 8.839 1,583 +0.09(+1.01%)
Oct 08, 2004 8.707 8.751 8.707 8.751 7,466 +0.04(+0.51%)
Oct 07, 2004 8.707 8.707 8.680 8.707 9,616 +0.16(+1.87%)
Oct 06, 2004 8.503 8.574 8.486 8.547 4,185 -0.03(-0.32%)
Oct 05, 2004 8.574 8.574 8.574 8.574 1,583 +0.00(+0.00%)
Oct 04, 2004 8.273 8.715 8.265 8.574 20,363 +0.09(+1.04%)
Oct 01, 2004 8.441 8.486 8.326 8.486 11,087 +0.04(+0.52%)
Sep 30, 2004 8.291 8.441 8.291 8.441 6,674 +0.22(+2.69%)
Sep 29, 2004 8.176 8.265 8.176 8.220 2,262 +0.19(+2.31%)
Sep 28, 2004 8.282 8.282 8.035 8.035 5,090 -0.10(-1.20%)
Sep 27, 2004 8.044 8.132 8.044 8.132 2,941 -0.01(-0.11%)
Sep 24, 2004 8.176 8.176 8.141 8.141 1,357 +0.13(+1.66%)
Sep 23, 2004 7.946 8.212 7.946 8.008 1,923 -0.16(-1.95%)
Sep 22, 2004 8.397 8.397 8.061 8.167 7,014 -0.23(-2.74%)
Sep 21, 2004 8.760 8.760 8.017 8.397 7,014 +0.04(+0.53%)
Sep 20, 2004 8.185 8.353 8.185 8.353 2,375 +0.04(+0.53%)
Sep 17, 2004 8.132 8.309 8.132 8.309 12,218 +0.09(+1.08%)
Sep 16, 2004 8.220 8.220 8.220 8.220 905 +0.01(+0.12%)
Sep 15, 2004 8.300 8.318 8.132 8.211 4,525 -0.02(-0.23%)
Sep 14, 2004 8.229 8.229 8.229 8.229 678 +0.09(+1.09%)
Sep 13, 2004 8.486 8.486 8.070 8.141 4,525 -0.24(-2.84%)
Sep 10, 2004 8.397 8.397 8.150 8.379 3,054 +0.03(+0.31%)
Sep 09, 2004 8.353 8.353 8.353 8.353 0 +0.00(+0.00%)
Sep 08, 2004 8.468 8.512 7.902 8.353 4,847 +0.02(+0.21%)
Sep 07, 2004 8.220 9.281 7.770 8.335 22,287 -0.05(-0.63%)
Sep 03, 2004 8.388 8.388 8.388 8.388 113 +0.02(+0.21%)
Sep 02, 2004 8.114 8.468 8.114 8.371 5,317 -0.11(-1.35%)
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.