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

U S Lime & Mineral (NQ: USLM )

366.26 -5.34 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 6.497 7.690 6.497 7.150 39,653 +0.66(+10.20%)
Nov 26, 2003 6.408 6.815 6.267 6.488 13,123 +0.22(+3.53%)
Nov 25, 2003 6.232 6.276 6.108 6.267 16,087 -0.01(-0.14%)
Nov 24, 2003 6.055 6.276 5.958 6.276 6,800 +0.31(+5.19%)
Nov 21, 2003 5.966 5.966 5.966 5.966 0 +0.00(+0.00%)
Nov 20, 2003 5.966 5.966 5.966 5.966 565 +0.00(+0.00%)
Nov 19, 2003 6.097 6.099 5.922 5.966 1,272 -0.13(-2.17%)
Nov 18, 2003 5.790 6.099 5.790 6.099 5,911 +0.28(+4.86%)
Nov 17, 2003 5.701 5.913 5.657 5.816 26,693 +0.16(+2.81%)
Nov 14, 2003 5.516 5.728 5.109 5.657 8,320 +0.02(+0.31%)
Nov 13, 2003 5.622 5.639 5.586 5.639 10,872 +0.01(+0.17%)
Nov 12, 2003 5.639 5.639 5.569 5.630 4,759 -0.01(-0.17%)
Nov 11, 2003 5.639 6.126 5.560 5.639 7,429 +0.20(+3.74%)
Nov 10, 2003 5.560 5.569 5.392 5.436 6,855 -0.04(-0.81%)
Nov 07, 2003 5.445 5.657 5.427 5.480 6,974 -0.17(-2.97%)
Nov 06, 2003 5.772 5.772 5.533 5.648 10,832 -0.04(-0.62%)
Nov 05, 2003 5.303 5.745 5.303 5.684 29,552 +0.59(+11.63%)
Nov 04, 2003 4.411 6.187 4.154 5.091 76,756 +0.94(+22.55%)
Nov 03, 2003 4.154 4.154 4.154 4.154 0 +0.00(+0.00%)
Oct 31, 2003 4.154 4.154 4.154 4.154 0 +0.16(+3.98%)
Oct 30, 2003 3.995 3.995 3.995 3.995 0 +0.00(+0.00%)
Oct 29, 2003 3.995 3.995 3.995 3.995 0 +0.00(+0.00%)
Oct 28, 2003 3.995 3.995 3.995 3.995 0 +0.00(+0.00%)
Oct 27, 2003 4.084 4.137 3.995 3.995 2,149 -0.14(-3.42%)
Oct 24, 2003 4.101 4.137 3.986 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 4.056 4.137 4.056 4.137 950 +0.10(+2.41%)
Oct 20, 2003 4.039 4.039 4.039 4.039 113 -0.10(-2.35%)
Oct 17, 2003 4.137 4.137 4.137 4.137 0 +0.03(+0.64%)
Oct 16, 2003 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Oct 15, 2003 4.101 4.110 3.942 4.110 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 3.765 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 4.269 4.508 4.260 4.384 4,557 +0.06(+1.43%)
Oct 02, 2003 4.261 4.331 4.260 4.322 806 +0.06(+1.45%)
Oct 01, 2003 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Sep 30, 2003 4.260 4.260 4.260 4.260 113 -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 4.216 4.216 4.216 4.216 565 -0.03(-0.62%)
Sep 24, 2003 4.243 4.243 4.243 4.243 3,620 +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 4.154 4.154 4,751 +0.20(+5.15%)
Sep 18, 2003 3.765 4.181 3.765 3.951 2,602 +0.04(+1.13%)
Sep 17, 2003 3.907 3.907 3.906 3.907 905 +0.03(+0.68%)
Sep 16, 2003 3.880 3.916 3.880 3.880 4,560 +0.07(+1.86%)
Sep 15, 2003 3.765 3.810 3.765 3.810 339 +0.04(+0.94%)
Sep 12, 2003 3.774 3.774 3.774 3.774 4,412 +0.01(+0.23%)
Sep 11, 2003 3.845 3.845 3.765 3.765 2,262 -0.11(-2.96%)
Sep 10, 2003 3.889 3.889 3.880 3.880 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 3.889 3.925 3.889 3.925 226 +0.09(+2.30%)
Sep 03, 2003 3.836 3.836 3.836 3.836 0 +0.00(+0.00%)
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.