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

U S Lime & Mineral (NQ: USLM )

364.82 -2.61 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2003 6.498 7.691 6.498 7.151 39,648 +0.66(+10.20%)
Nov 26, 2003 6.409 6.816 6.268 6.489 13,121 +0.22(+3.53%)
Nov 25, 2003 6.232 6.277 6.109 6.268 16,085 -0.01(-0.14%)
Nov 24, 2003 6.056 6.277 5.958 6.277 6,799 +0.31(+5.19%)
Nov 21, 2003 5.967 5.967 5.967 5.967 0 +0.00(+0.00%)
Nov 20, 2003 5.967 5.967 5.967 5.967 565 +0.00(+0.00%)
Nov 19, 2003 6.098 6.100 5.923 5.967 1,272 -0.13(-2.17%)
Nov 18, 2003 5.790 6.100 5.790 6.100 5,910 +0.28(+4.86%)
Nov 17, 2003 5.702 5.914 5.658 5.817 26,690 +0.16(+2.81%)
Nov 14, 2003 5.516 5.728 5.110 5.658 8,319 +0.02(+0.31%)
Nov 13, 2003 5.622 5.640 5.587 5.640 10,870 +0.01(+0.17%)
Nov 12, 2003 5.640 5.640 5.569 5.630 4,758 -0.01(-0.17%)
Nov 11, 2003 5.640 6.126 5.560 5.640 7,428 +0.20(+3.74%)
Nov 10, 2003 5.560 5.569 5.393 5.437 6,855 -0.04(-0.81%)
Nov 07, 2003 5.446 5.658 5.428 5.481 6,973 -0.17(-2.97%)
Nov 06, 2003 5.773 5.773 5.534 5.649 10,831 -0.04(-0.62%)
Nov 05, 2003 5.304 5.746 5.304 5.684 29,549 +0.59(+11.63%)
Nov 04, 2003 4.411 6.188 4.155 5.092 76,747 +0.94(+22.55%)
Nov 03, 2003 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Oct 31, 2003 4.155 4.155 4.155 4.155 0 +0.16(+3.98%)
Oct 30, 2003 3.996 3.996 3.996 3.996 0 +0.00(+0.00%)
Oct 29, 2003 3.996 3.996 3.996 3.996 0 +0.00(+0.00%)
Oct 28, 2003 3.996 3.996 3.996 3.996 0 +0.00(+0.00%)
Oct 27, 2003 4.084 4.137 3.996 3.996 2,149 -0.14(-3.42%)
Oct 24, 2003 4.102 4.137 3.987 4.137 3,054 +0.00(+0.00%)
Oct 23, 2003 4.137 4.137 4.137 4.137 0 +0.00(+0.00%)
Oct 22, 2003 4.137 4.137 4.137 4.137 0 +0.00(+0.00%)
Oct 21, 2003 4.057 4.137 4.057 4.137 950 +0.10(+2.41%)
Oct 20, 2003 4.040 4.040 4.040 4.040 113 -0.10(-2.35%)
Oct 17, 2003 4.137 4.137 4.137 4.137 0 +0.03(+0.65%)
Oct 16, 2003 4.111 4.111 4.111 4.111 0 +0.00(+0.00%)
Oct 15, 2003 4.102 4.111 3.943 4.111 2,036 +0.25(+6.41%)
Oct 14, 2003 3.863 3.863 3.863 3.863 0 +0.00(+0.00%)
Oct 13, 2003 3.863 3.863 3.863 3.863 0 +0.00(+0.00%)
Oct 10, 2003 4.349 4.350 3.766 3.863 3,846 -0.49(-11.18%)
Oct 09, 2003 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Oct 08, 2003 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Oct 07, 2003 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Oct 06, 2003 4.349 4.349 4.349 4.349 113 -0.04(-0.81%)
Oct 03, 2003 4.270 4.509 4.261 4.385 4,556 +0.06(+1.43%)
Oct 02, 2003 4.262 4.332 4.261 4.323 806 +0.06(+1.45%)
Oct 01, 2003 4.261 4.261 4.261 4.261 0 +0.00(+0.00%)
Sep 30, 2003 4.261 4.261 4.261 4.261 113 -0.04(-1.03%)
Sep 29, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Sep 26, 2003 4.305 4.305 4.305 4.305 226 +0.09(+2.10%)
Sep 25, 2003 4.217 4.217 4.217 4.217 565 -0.03(-0.62%)
Sep 24, 2003 4.243 4.243 4.243 4.243 3,619 +0.01(+0.21%)
Sep 23, 2003 4.243 4.243 4.234 4.234 1,923 -0.01(-0.21%)
Sep 22, 2003 4.190 4.243 4.190 4.243 791 +0.09(+2.13%)
Sep 19, 2003 4.190 4.199 4.155 4.155 4,751 +0.20(+5.15%)
Sep 18, 2003 3.766 4.181 3.766 3.952 2,601 +0.04(+1.13%)
Sep 17, 2003 3.907 3.907 3.906 3.907 904 +0.03(+0.68%)
Sep 16, 2003 3.881 3.916 3.881 3.881 4,559 +0.07(+1.86%)
Sep 15, 2003 3.766 3.810 3.766 3.810 339 +0.04(+0.94%)
Sep 12, 2003 3.775 3.775 3.775 3.775 4,411 +0.01(+0.23%)
Sep 11, 2003 3.845 3.845 3.766 3.766 2,262 -0.11(-2.96%)
Sep 10, 2003 3.890 3.890 3.881 3.881 1,357 +0.04(+0.92%)
Sep 09, 2003 3.845 3.845 3.845 3.845 3,054 +0.03(+0.69%)
Sep 08, 2003 3.819 3.819 3.819 3.819 791 -0.11(-2.70%)
Sep 05, 2003 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Sep 04, 2003 3.890 3.925 3.890 3.925 226 +0.09(+2.30%)
Sep 03, 2003 3.837 3.837 3.837 3.837 0 +0.00(+0.00%)
Sep 02, 2003 3.837 3.837 3.837 3.837 0 +0.00(+0.00%)
Aug 29, 2003 3.899 3.899 3.837 3.837 1,357 -0.10(-2.47%)
Aug 28, 2003 3.801 4.066 3.801 3.934 10,067 +0.15(+3.97%)
Aug 27, 2003 3.784 3.784 3.784 3.784 0 +0.00(+0.00%)
Aug 26, 2003 3.757 3.784 3.748 3.784 5,769 +0.15(+4.14%)
Aug 25, 2003 3.633 3.633 3.633 3.633 226 -0.17(-4.42%)
Aug 22, 2003 3.801 3.801 3.801 3.801 0 +0.00(+0.00%)
Aug 20, 2003 3.801 3.801 3.801 3.801 339 +0.02(+0.49%)
Aug 19, 2003 3.695 3.783 3.669 3.783 2,036 +0.09(+2.37%)
Aug 18, 2003 3.616 3.784 3.616 3.695 2,262 -0.07(-1.88%)
Aug 15, 2003 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Aug 14, 2003 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Aug 13, 2003 3.757 3.766 3.757 3.766 565 +0.00(+0.00%)
Aug 12, 2003 3.766 3.766 3.766 3.766 1,583 +0.01(+0.24%)
Aug 11, 2003 3.571 3.757 3.571 3.757 1,696 +0.06(+1.67%)
Aug 08, 2003 3.686 3.695 3.686 3.695 2,827 +0.00(+0.00%)
Aug 07, 2003 3.695 3.695 3.695 3.695 0 +0.00(+0.00%)
Aug 06, 2003 3.801 3.801 3.580 3.695 6,674 -0.24(-6.07%)
Aug 05, 2003 3.934 3.934 3.757 3.934 1,244 +0.00(+0.00%)
Aug 04, 2003 3.934 3.934 3.934 3.934 226 +0.11(+3.01%)
Aug 01, 2003 3.828 3.934 3.819 3.819 3,280 +0.06(+1.65%)
Jul 31, 2003 3.845 3.978 3.757 3.757 6,108 -0.04(-1.16%)
Jul 30, 2003 3.492 4.066 3.227 3.801 33,257 +0.66(+21.13%)
Jul 29, 2003 3.129 3.138 3.129 3.138 3,280 +0.01(+0.28%)
Jul 28, 2003 3.015 3.129 3.015 3.129 4,524 +0.11(+3.81%)
Jul 25, 2003 3.015 3.015 3.015 3.015 0 +0.00(+0.00%)
Jul 24, 2003 3.015 3.015 3.015 3.015 0 +0.00(+0.00%)
Jul 23, 2003 3.015 3.015 3.015 3.015 0 +0.00(+0.00%)
Jul 22, 2003 3.015 3.015 3.015 3.015 0 +0.00(+0.00%)
Jul 21, 2003 3.015 3.015 3.015 3.015 0 +0.00(+0.00%)
Jul 18, 2003 3.015 3.015 3.015 3.015 0 +0.00(+0.00%)
Jul 17, 2003 2.829 3.015 2.829 3.015 1,923 +0.27(+9.65%)
Jul 16, 2003 2.749 2.749 2.749 2.749 0 +0.00(+0.00%)
Jul 15, 2003 2.749 2.749 2.749 2.749 0 +0.00(+0.00%)
Jul 14, 2003 2.900 2.900 2.749 2.749 904 -0.11(-3.72%)
Jul 11, 2003 2.855 2.855 2.855 2.855 0 +0.00(+0.00%)
Jul 10, 2003 2.917 2.917 2.855 2.855 1,018 -0.17(-5.56%)
Jul 09, 2003 2.997 3.023 2.997 3.023 3,167 +0.02(+0.59%)
Jul 08, 2003 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Jul 07, 2003 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Jul 03, 2003 2.855 3.006 2.855 3.006 791 +0.06(+2.10%)
Jul 02, 2003 2.944 2.944 2.944 2.944 0 +0.00(+0.00%)
Jul 01, 2003 2.944 2.944 2.944 2.944 1,470 -0.06(-2.06%)
Jun 30, 2003 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Jun 27, 2003 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Jun 26, 2003 3.006 3.006 3.006 3.006 1,809 +0.05(+1.80%)
Jun 25, 2003 2.953 2.953 2.953 2.953 0 +0.00(+0.00%)
Jun 24, 2003 3.041 3.041 2.953 2.953 904 -0.10(-3.19%)
Jun 23, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jun 20, 2003 3.050 3.050 3.050 3.050 113 +0.03(+0.88%)
Jun 19, 2003 3.023 3.023 3.023 3.023 452 -0.07(-2.29%)
Jun 18, 2003 3.094 3.094 3.094 3.094 0 +0.00(+0.00%)
Jun 17, 2003 3.006 3.094 3.006 3.094 1,583 +0.17(+5.74%)
Jun 16, 2003 2.926 2.926 2.926 2.926 0 +0.00(+0.00%)
Jun 13, 2003 2.926 2.926 2.926 2.926 0 +0.00(+0.00%)
Jun 12, 2003 2.926 2.926 2.926 2.926 0 -0.02(-0.60%)
Jun 11, 2003 2.944 2.944 2.944 2.944 0 +0.02(+0.60%)
Jun 10, 2003 3.094 3.094 2.926 2.926 2,036 -0.17(-5.43%)
Jun 09, 2003 3.094 3.094 3.094 3.094 1,131 +0.00(+0.00%)
Jun 06, 2003 3.094 3.094 3.094 3.094 3,959 +0.15(+5.10%)
Jun 05, 2003 2.944 2.944 2.944 2.944 0 +0.00(+0.00%)
Jun 04, 2003 2.953 3.032 2.944 2.944 678 -0.11(-3.48%)
Jun 03, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jun 02, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 30, 2003 3.050 3.050 3.050 3.050 791 +0.00(+0.00%)
May 29, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 28, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 27, 2003 3.050 3.059 3.050 3.050 4,864 +0.00(+0.00%)
May 23, 2003 3.050 3.050 3.050 3.050 113 +0.07(+2.37%)
May 22, 2003 3.094 3.094 2.979 2.979 5,203 -0.11(-3.71%)
May 21, 2003 2.908 3.094 2.908 3.094 1,583 +0.04(+1.45%)
May 20, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 19, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 16, 2003 2.970 3.050 2.970 3.050 339 +0.17(+5.83%)
May 15, 2003 2.882 2.882 2.882 2.882 0 +0.00(+0.00%)
May 14, 2003 2.882 2.882 2.882 2.882 0 +0.00(+0.00%)
May 13, 2003 2.882 2.882 2.882 2.882 226 -0.01(-0.31%)
May 12, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
May 09, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
May 08, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
May 07, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
May 06, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
May 05, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
May 02, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
May 01, 2003 3.085 3.085 2.696 2.891 2,149 -0.07(-2.39%)
Apr 30, 2003 3.050 3.050 2.961 2.961 339 -0.07(-2.33%)
Apr 29, 2003 3.032 3.032 3.032 3.032 0 +0.00(+0.00%)
Apr 28, 2003 3.448 3.448 3.015 3.032 678 -0.48(-13.60%)
Apr 25, 2003 2.908 3.510 2.908 3.510 452 +0.86(+32.33%)
Apr 24, 2003 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Apr 23, 2003 2.652 2.652 2.652 2.652 1,470 +0.00(+0.00%)
Apr 21, 2003 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Apr 17, 2003 2.652 2.652 2.652 2.652 0 +0.00(+0.00%)
Apr 16, 2003 2.740 2.740 2.652 2.652 4,524 +0.00(+0.00%)
Apr 15, 2003 2.785 2.829 2.652 2.652 1,923 -0.13(-4.76%)
Apr 14, 2003 2.794 2.794 2.785 2.785 3,506 +0.13(+5.00%)
Apr 11, 2003 2.864 2.864 2.652 2.652 8,031 -0.35(-11.76%)
Apr 10, 2003 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Apr 09, 2003 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Apr 08, 2003 3.006 3.006 3.006 3.006 113 -0.23(-7.10%)
Apr 07, 2003 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Apr 04, 2003 3.536 3.536 3.236 3.236 565 -0.26(-7.34%)
Apr 03, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Apr 02, 2003 3.492 3.492 3.492 3.492 2,149 +0.00(+0.00%)
Apr 01, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Mar 31, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Mar 28, 2003 3.474 3.492 3.474 3.492 1,131 -0.04(-1.25%)
Mar 27, 2003 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Mar 26, 2003 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Mar 25, 2003 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Mar 24, 2003 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Mar 21, 2003 3.359 4.243 3.359 3.536 1,131 +0.31(+9.59%)
Mar 20, 2003 2.811 3.359 2.634 3.227 8,370 +0.42(+14.78%)
Mar 19, 2003 2.873 2.873 2.811 2.811 1,809 -0.68(-19.49%)
Mar 18, 2003 2.493 3.492 2.493 3.492 3,959 -0.04(-1.25%)
Mar 17, 2003 2.608 2.608 2.608 3.536 1,018 +0.84(+31.15%)
Mar 14, 2003 2.696 2.696 2.696 2.696 0 +0.00(+0.00%)
Mar 13, 2003 2.652 2.696 2.652 2.696 6,334 +0.02(+0.66%)
Mar 12, 2003 2.802 2.802 2.679 2.679 1,583 -0.56(-17.21%)
Mar 11, 2003 3.236 3.236 3.236 3.236 678 +0.00(+0.00%)
Mar 10, 2003 3.236 3.236 3.236 3.236 565 +0.00(+0.00%)
Mar 07, 2003 3.271 3.280 3.236 3.236 339 -0.07(-2.14%)
Mar 06, 2003 3.306 3.306 3.306 3.306 0 +0.00(+0.00%)
Mar 05, 2003 3.315 3.395 3.306 3.306 1,131 -0.04(-1.06%)
Mar 04, 2003 3.386 3.386 3.306 3.342 1,809 +0.08(+2.44%)
Mar 03, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 28, 2003 3.280 3.280 3.262 3.262 452 -0.04(-1.34%)
Feb 27, 2003 3.306 3.306 3.306 3.306 226 +0.04(+1.35%)
Feb 26, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 25, 2003 3.297 3.297 3.262 3.262 2,262 -0.13(-3.91%)
Feb 24, 2003 3.395 3.395 3.395 3.395 0 +0.00(+0.00%)
Feb 21, 2003 3.395 3.395 3.395 3.395 452 +0.13(+4.06%)
Feb 20, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 19, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 18, 2003 3.271 3.271 3.262 3.262 7,692 +0.00(+0.00%)
Feb 14, 2003 3.271 3.271 3.262 3.262 904 +0.00(+0.00%)
Feb 13, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Feb 12, 2003 3.262 3.262 3.262 3.262 0 -0.01(-0.27%)
Feb 11, 2003 3.271 3.280 3.271 3.271 452 +0.04(+1.09%)
Feb 10, 2003 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Feb 07, 2003 3.236 3.253 3.236 3.236 452 -0.13(-3.94%)
Feb 06, 2003 3.368 3.368 3.368 3.368 565 +0.10(+2.97%)
Feb 05, 2003 3.280 3.280 3.271 3.271 339 -0.13(-3.90%)
Jan 31, 2003 3.403 3.403 3.403 3.403 565 +0.06(+1.85%)
Jan 30, 2003 3.342 3.342 3.342 3.342 113 +0.00(+0.00%)
Jan 28, 2003 3.377 3.377 3.342 3.342 2,601 -0.03(-0.79%)
Jan 27, 2003 3.368 3.368 3.368 3.368 226 -0.04(-1.30%)
Jan 24, 2003 3.412 3.412 3.412 3.412 678 -0.11(-3.02%)
Jan 23, 2003 3.518 3.518 3.518 3.518 678 +0.00(+0.00%)
Jan 22, 2003 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Jan 21, 2003 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Jan 17, 2003 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Jan 16, 2003 3.368 3.518 3.368 3.518 2,488 +0.26(+7.86%)
Jan 15, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 14, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 13, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 10, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 09, 2003 3.262 3.262 3.262 3.262 0 +0.00(+0.00%)
Jan 08, 2003 3.262 3.262 3.262 3.262 339 +0.00(+0.00%)
Jan 07, 2003 3.271 3.271 3.262 3.262 2,262 -0.05(-1.60%)
Jan 03, 2003 3.315 3.315 3.315 3.315 565 -0.04(-1.32%)
Jan 02, 2003 3.342 3.359 3.342 3.359 678 +0.09(+2.70%)
Dec 31, 2002 3.271 3.280 3.271 3.271 791 -0.02(-0.54%)
Dec 30, 2002 3.412 3.412 3.289 3.289 23,189 -0.01(-0.27%)
Dec 27, 2002 3.297 3.297 3.297 3.297 0 +0.00(+0.00%)
Dec 26, 2002 3.297 3.297 3.297 3.297 113 -0.04(-1.06%)
Dec 24, 2002 3.236 3.333 3.236 3.333 1,244 +0.06(+1.89%)
Dec 23, 2002 3.271 3.271 3.271 3.271 339 -0.03(-0.80%)
Dec 20, 2002 3.297 3.297 3.297 3.297 0 +0.00(+0.00%)
Dec 19, 2002 3.297 3.297 3.297 3.297 0 +0.00(+0.00%)
Dec 18, 2002 3.218 3.297 2.838 3.297 1,244 +0.03(+0.81%)
Dec 17, 2002 3.271 3.271 3.271 3.271 1,809 -0.03(-0.80%)
Dec 16, 2002 3.297 3.297 3.297 3.297 565 +0.06(+1.91%)
Dec 13, 2002 3.368 3.368 3.236 3.236 1,244 -0.15(-4.44%)
Dec 12, 2002 3.386 3.386 3.386 3.386 0 +0.00(+0.00%)
Dec 11, 2002 3.386 3.386 3.386 3.386 0 +0.00(+0.00%)
Dec 10, 2002 3.403 3.403 3.386 3.386 226 -0.10(-2.79%)
Dec 09, 2002 3.483 3.483 3.483 3.483 0 +0.00(+0.00%)
Dec 06, 2002 3.483 3.483 3.483 3.483 113 +0.08(+2.31%)
Dec 05, 2002 3.377 3.404 3.377 3.404 452 -0.07(-1.99%)
Dec 04, 2002 3.447 3.474 3.447 3.473 452 +0.11(+3.39%)
Dec 03, 2002 3.386 3.386 3.359 3.359 1,357 -0.04(-1.30%)
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.