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

U S Lime & Mineral (NQ: USLM )

359.63 +19.44 (+5.71%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
May 28, 2004 7.823 7.955 7.778 7.955 5,430 +0.11(+1.35%)
May 27, 2004 7.681 7.849 7.681 7.849 5,204 +0.17(+2.19%)
May 26, 2004 7.688 7.690 7.681 7.681 1,131 +0.00(+0.01%)
May 25, 2004 6.886 7.681 6.886 7.680 6,787 +0.12(+1.63%)
May 24, 2004 7.876 7.876 7.549 7.557 5,317 -0.27(-3.50%)
May 21, 2004 7.556 7.840 7.556 7.831 13,802 +0.32(+4.24%)
May 20, 2004 6.629 7.646 6.629 7.513 14,254 +0.04(+0.47%)
May 19, 2004 7.460 7.504 7.250 7.478 3,846 +0.38(+5.36%)
May 18, 2004 6.965 7.761 6.956 7.098 10,408 +0.03(+0.37%)
May 17, 2004 7.071 7.071 7.071 7.071 113 -0.10(-1.36%)
May 14, 2004 7.138 7.169 7.138 7.169 1,470 +0.04(+0.50%)
May 13, 2004 7.133 7.133 7.133 7.133 0 +0.00(+0.00%)
May 12, 2004 6.850 7.292 6.744 7.133 13,010 +0.23(+3.33%)
May 11, 2004 6.750 6.903 6.750 6.903 1,470 -0.11(-1.51%)
May 10, 2004 6.718 7.054 6.718 7.009 1,357 -0.08(-1.12%)
May 07, 2004 6.883 7.124 6.883 7.089 4,299 -0.29(-3.95%)
May 06, 2004 7.089 7.381 6.939 7.381 4,638 -0.04(-0.48%)
May 05, 2004 7.513 7.513 7.328 7.416 9,842 +0.32(+4.48%)
May 04, 2004 7.248 7.248 6.762 7.098 2,149 -0.25(-3.37%)
May 03, 2004 7.382 7.390 7.345 7.345 1,470 -0.09(-1.19%)
Apr 30, 2004 7.391 7.434 7.390 7.434 2,149 +0.09(+1.20%)
Apr 29, 2004 7.160 7.451 7.027 7.345 9,390 +0.05(+0.73%)
Apr 28, 2004 7.018 7.292 6.912 7.292 4,751 +0.38(+5.50%)
Apr 27, 2004 7.195 7.213 6.912 6.912 12,218 -0.29(-3.98%)
Apr 26, 2004 7.014 7.336 7.014 7.199 4,638 -0.09(-1.28%)
Apr 23, 2004 6.948 7.292 6.948 7.292 4,412 +0.22(+3.12%)
Apr 22, 2004 7.107 7.107 6.806 7.071 3,846 +0.31(+4.58%)
Apr 21, 2004 6.850 6.850 6.762 6.762 1,244 -0.22(-3.16%)
Apr 20, 2004 6.948 7.142 6.948 6.983 2,375 +0.03(+0.38%)
Apr 19, 2004 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Apr 16, 2004 7.160 7.160 6.956 6.956 565 -0.03(-0.38%)
Apr 15, 2004 6.983 6.983 6.983 6.983 0 +0.00(+0.00%)
Apr 14, 2004 6.974 6.983 6.974 6.983 1,470 -0.07(-1.00%)
Apr 13, 2004 7.266 7.275 6.762 7.054 4,751 -0.16(-2.21%)
Apr 12, 2004 6.877 7.213 6.877 7.213 2,941 +0.01(+0.12%)
Apr 08, 2004 7.275 7.292 7.195 7.204 2,262 -0.04(-0.49%)
Apr 07, 2004 6.850 7.292 6.850 7.239 7,919 +0.13(+1.87%)
Apr 06, 2004 7.169 7.169 7.107 7.107 4,072 -0.04(-0.62%)
Apr 05, 2004 6.850 7.151 6.850 7.151 4,977 +0.09(+1.26%)
Apr 02, 2004 7.045 7.062 6.859 7.062 1,357 +0.09(+1.25%)
Apr 01, 2004 7.001 7.018 6.974 6.974 565 -0.22(-3.07%)
Mar 31, 2004 7.160 7.195 7.099 7.195 339 +0.07(+0.99%)
Mar 30, 2004 6.992 7.133 6.983 7.124 3,167 +0.11(+1.64%)
Mar 29, 2004 6.992 7.009 6.992 7.009 678 -0.24(-3.29%)
Mar 26, 2004 7.248 7.248 7.248 7.248 678 +0.09(+1.23%)
Mar 25, 2004 7.160 7.160 7.160 7.160 226 +0.00(+0.00%)
Mar 24, 2004 6.992 7.160 6.992 7.160 1,244 +0.01(+0.12%)
Mar 23, 2004 6.426 7.194 6.426 7.151 905 +0.17(+2.41%)
Mar 22, 2004 7.292 7.425 6.815 6.983 11,992 -0.31(-4.24%)
Mar 19, 2004 6.850 7.292 6.771 7.292 16,517 +0.35(+5.10%)
Mar 18, 2004 7.169 7.275 6.850 6.939 2,715 -0.11(-1.51%)
Mar 17, 2004 7.204 7.204 6.532 7.045 16,969 -0.22(-3.04%)
Mar 16, 2004 7.213 7.292 6.974 7.266 8,598 -0.07(-0.96%)
Mar 15, 2004 7.089 7.336 6.939 7.336 14,707 +0.10(+1.34%)
Mar 12, 2004 7.248 7.329 6.983 7.239 13,349 +0.00(+0.00%)
Mar 11, 2004 7.416 7.416 6.983 7.239 8,824 -0.22(-2.96%)
Mar 10, 2004 7.336 7.513 7.160 7.460 2,602 +0.29(+4.07%)
Mar 09, 2004 7.160 7.336 7.160 7.169 5,430 +0.10(+1.37%)
Mar 08, 2004 7.093 7.292 6.850 7.071 11,200 -0.19(-2.68%)
Mar 05, 2004 7.270 7.292 7.133 7.266 2,149 +0.19(+2.74%)
Mar 04, 2004 7.072 7.072 7.072 7.072 113 -0.37(-4.98%)
Mar 03, 2004 7.469 7.469 6.859 7.443 4,977 +0.37(+5.25%)
Mar 02, 2004 7.292 7.292 7.071 7.071 1,244 -0.40(-5.33%)
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.