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

U S Lime & Mineral (NQ: USLM )

360.25 +20.06 (+5.90%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2004 9.900 10.03 9.811 10.03 9,276 +0.29(+2.99%)
Dec 30, 2004 9.599 9.899 9.599 9.742 60,300 -0.03(-0.26%)
Dec 29, 2004 9.723 9.767 9.723 9.767 5,204 +0.03(+0.27%)
Dec 28, 2004 9.785 9.811 9.582 9.741 3,507 -0.05(-0.55%)
Dec 27, 2004 9.811 9.811 9.794 9.795 3,280 +0.04(+0.37%)
Dec 23, 2004 9.714 9.811 9.701 9.758 7,806 +0.01(+0.06%)
Dec 22, 2004 9.688 9.752 9.679 9.752 39,370 +0.03(+0.29%)
Dec 21, 2004 9.723 9.724 9.723 9.724 7,127 +0.00(+0.01%)
Dec 20, 2004 9.723 9.767 9.723 9.723 8,371 -0.04(-0.36%)
Dec 17, 2004 9.758 9.767 9.723 9.758 6,109 -0.05(-0.54%)
Dec 16, 2004 9.767 9.811 9.723 9.811 12,670 +0.23(+2.40%)
Dec 15, 2004 9.582 9.755 9.573 9.582 7,466 -0.14(-1.45%)
Dec 14, 2004 9.520 9.766 9.502 9.723 5,882 +0.00(+0.00%)
Dec 13, 2004 9.723 9.767 9.723 9.723 12,218 +0.00(+0.00%)
Dec 10, 2004 9.723 9.732 9.723 9.723 5,090 +0.00(+0.00%)
Dec 09, 2004 9.723 9.723 9.723 9.723 6,674 -0.01(-0.09%)
Dec 08, 2004 9.590 9.767 9.590 9.732 16,291 +0.14(+1.47%)
Dec 07, 2004 9.723 9.828 9.546 9.590 26,020 -0.15(-1.54%)
Dec 06, 2004 9.325 9.856 9.325 9.741 8,371 +0.02(+0.18%)
Dec 03, 2004 9.652 9.856 9.529 9.723 20,590 +0.22(+2.33%)
Dec 02, 2004 9.334 9.803 9.334 9.502 4,525 -0.22(-2.27%)
Dec 01, 2004 9.988 9.988 9.723 9.723 8,145 -0.04(-0.45%)
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%)
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.