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

U S Lime & Mineral (NQ: USLM )

363.10 -1.72 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2002 3.757 3.757 3.757 3.757 11,311 -0.13(-3.41%)
Jul 30, 2002 3.890 3.890 3.890 3.890 113 -0.30(-7.17%)
Jul 29, 2002 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 26, 2002 3.536 4.190 3.536 4.190 3,393 +0.43(+11.53%)
Jul 25, 2002 3.801 3.801 3.757 3.757 1,244 +0.00(+0.00%)
Jul 24, 2002 3.758 3.758 3.757 3.757 18,551 +0.04(+1.19%)
Jul 23, 2002 3.890 3.890 3.554 3.713 1,244 -0.19(-4.76%)
Jul 22, 2002 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Jul 19, 2002 3.899 3.899 3.899 3.899 1,131 +0.00(+0.00%)
Jul 17, 2002 4.005 4.005 3.899 3.899 678 -0.08(-1.98%)
Jul 12, 2002 3.890 3.977 3.890 3.977 339 -0.02(-0.46%)
Jul 11, 2002 3.828 3.996 3.757 3.996 2,375 +0.24(+6.33%)
Jul 10, 2002 3.758 3.758 3.758 3.758 113 +0.00(+0.02%)
Jul 09, 2002 3.757 3.757 3.757 3.757 113 +0.00(+0.00%)
Jul 08, 2002 3.757 3.757 3.757 3.757 1,696 +0.00(+0.00%)
Jul 05, 2002 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Jul 04, 2002 3.801 3.801 3.757 3.757 1,131 +0.00(+0.00%)
Jul 03, 2002 3.801 3.801 3.757 3.757 1,131 -0.09(-2.30%)
Jul 02, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
Jul 01, 2002 3.845 3.845 3.845 3.845 1,470 -0.07(-1.81%)
Jun 28, 2002 3.916 3.916 3.916 3.916 0 +0.00(+0.00%)
Jun 27, 2002 3.916 3.916 3.916 3.916 0 +0.00(+0.00%)
Jun 26, 2002 3.916 3.916 3.916 3.916 0 +0.00(+0.00%)
Jun 25, 2002 3.915 3.916 3.915 3.916 339 +0.10(+2.55%)
Jun 21, 2002 3.819 3.819 3.819 3.819 0 +0.00(+0.00%)
Jun 20, 2002 3.819 3.819 3.819 3.819 0 +0.00(+0.00%)
Jun 19, 2002 3.925 3.934 3.758 3.819 13,121 -0.24(-6.02%)
Jun 18, 2002 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Jun 17, 2002 4.063 4.063 4.063 4.063 452 +0.09(+2.14%)
Jun 14, 2002 3.978 3.978 3.978 3.978 0 -0.04(-1.10%)
Jun 12, 2002 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Jun 11, 2002 4.022 4.022 4.022 4.022 226 -0.00(-0.04%)
Jun 10, 2002 4.024 4.024 4.024 4.024 113 +0.00(+0.04%)
Jun 07, 2002 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Jun 06, 2002 4.022 4.022 4.022 4.022 226 +0.00(+0.00%)
Jun 05, 2002 4.022 4.022 4.022 4.022 0 -0.07(-1.73%)
May 31, 2002 4.093 4.093 4.093 4.093 452 -0.02(-0.43%)
May 28, 2002 4.111 4.111 4.111 4.111 0 +0.00(+0.00%)
May 27, 2002 4.111 4.111 4.111 4.111 0 +0.00(+0.00%)
May 24, 2002 4.111 4.111 4.111 4.111 0 +0.00(+0.00%)
May 23, 2002 4.075 4.111 4.075 4.111 1,357 +0.15(+3.79%)
May 22, 2002 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
May 21, 2002 3.857 3.960 3.857 3.960 1,923 +0.11(+2.99%)
May 20, 2002 3.854 3.857 3.845 3.845 1,470 -0.01(-0.23%)
May 17, 2002 3.854 3.854 3.854 3.854 452 +0.01(+0.23%)
May 16, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
May 15, 2002 3.845 3.845 3.845 3.845 226 +0.00(+0.00%)
May 14, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
May 13, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
May 10, 2002 3.845 3.845 3.845 3.845 0 +0.00(+0.00%)
May 09, 2002 3.757 3.846 3.757 3.845 11,311 -0.18(-4.40%)
May 08, 2002 4.020 4.022 4.020 4.022 1,018 +0.22(+5.81%)
May 07, 2002 3.801 3.801 3.801 3.801 1,131 +0.00(+0.00%)
May 06, 2002 3.801 3.803 3.757 3.801 10,520 -0.04(-1.15%)
May 03, 2002 4.287 4.287 3.845 3.845 10,972 -0.44(-10.31%)
May 02, 2002 4.287 4.287 4.287 4.287 2,262 +0.08(+1.89%)
May 01, 2002 4.208 4.208 4.208 4.208 0 +0.00(+0.00%)
Apr 30, 2002 4.208 4.208 4.208 4.208 0 +0.00(+0.00%)
Apr 29, 2002 4.208 4.208 4.208 4.208 1,018 +0.01(+0.21%)
Apr 26, 2002 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Apr 25, 2002 4.022 4.199 4.022 4.199 2,036 +0.04(+1.06%)
Apr 24, 2002 4.155 4.155 4.155 4.155 565 +0.00(+0.00%)
Apr 23, 2002 4.164 4.164 4.155 4.155 1,131 -0.18(-4.08%)
Apr 22, 2002 4.332 4.332 4.332 4.332 113 +0.22(+5.38%)
Apr 19, 2002 4.335 4.606 4.111 4.111 452 -0.57(-12.19%)
Apr 18, 2002 4.305 4.682 4.305 4.682 565 +0.41(+9.70%)
Apr 17, 2002 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 16, 2002 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 15, 2002 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
Apr 12, 2002 4.267 4.267 4.267 4.267 113 -0.42(-8.92%)
Apr 11, 2002 4.856 4.856 4.685 4.685 565 +0.00(+0.00%)
Apr 10, 2002 4.111 5.304 4.108 4.685 4,185 +0.88(+23.26%)
Apr 09, 2002 3.845 3.845 3.801 3.801 1,244 +0.00(+0.00%)
Apr 08, 2002 3.801 3.801 3.801 3.801 2,827 +0.00(+0.00%)
Apr 05, 2002 3.890 3.978 3.801 3.801 68,324 -0.18(-4.44%)
Apr 04, 2002 3.978 3.978 3.766 3.978 8,823 +0.11(+2.97%)
Apr 03, 2002 3.893 3.978 3.863 3.863 6,674 +0.15(+4.05%)
Apr 02, 2002 3.713 3.713 3.713 3.713 113 -0.35(-8.70%)
Apr 01, 2002 4.208 4.208 4.066 4.066 2,036 -0.30(-6.88%)
Mar 29, 2002 4.641 4.641 4.332 4.367 6,787 +0.00(+0.00%)
Mar 28, 2002 4.641 4.641 4.332 4.367 6,787 -0.05(-1.20%)
Mar 27, 2002 4.332 4.420 3.978 4.420 7,918 +0.13(+3.09%)
Mar 26, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 25, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 22, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 21, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 20, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 19, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 18, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 15, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 14, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 13, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 12, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 11, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 08, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 07, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 06, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 05, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 04, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Mar 01, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 28, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 27, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 26, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 25, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 22, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 21, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 20, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 19, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 18, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 15, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 14, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 13, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 12, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 11, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 08, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 07, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 06, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 05, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 04, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Feb 01, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Jan 31, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Jan 30, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Jan 29, 2002 4.287 4.287 4.287 4.287 0 +0.00(+0.00%)
Jan 28, 2002 4.287 4.287 4.287 4.287 2,827 -0.11(-2.61%)
Jan 25, 2002 4.641 4.641 4.402 4.402 339 +0.00(+0.00%)
Jan 24, 2002 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jan 23, 2002 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jan 22, 2002 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jan 21, 2002 4.423 4.464 4.199 4.402 5,769 +0.00(+0.00%)
Jan 18, 2002 4.423 4.464 4.199 4.402 5,769 -0.02(-0.40%)
Jan 17, 2002 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Jan 16, 2002 4.420 4.420 4.420 4.420 6,108 +0.00(+0.00%)
Jan 15, 2002 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Jan 14, 2002 4.730 4.730 4.420 4.420 4,751 -0.00(-0.07%)
Jan 11, 2002 4.423 4.423 4.420 4.423 791 +0.00(+0.07%)
Jan 10, 2002 4.510 4.641 4.420 4.420 14,479 -0.58(-11.66%)
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.