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

U S Lime & Mineral (NQ: USLM )

94.72 -0.72 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 30, 2004 1.829 1.862 1.829 1.862 30,253 +0.05(+2.69%)
Sep 29, 2004 1.804 1.823 1.804 1.814 10,255 +0.04(+2.31%)
Sep 28, 2004 1.827 1.827 1.773 1.773 23,074 -0.02(-1.20%)
Sep 27, 2004 1.775 1.794 1.775 1.794 13,332 -0.00(-0.11%)
Sep 24, 2004 1.804 1.804 1.796 1.796 6,153 +0.03(+1.66%)
Sep 23, 2004 1.753 1.812 1.753 1.767 8,717 -0.04(-1.95%)
Sep 22, 2004 1.853 1.853 1.779 1.802 31,792 -0.05(-2.74%)
Sep 21, 2004 1.933 1.933 1.769 1.853 31,792 +0.01(+0.53%)
Sep 20, 2004 1.806 1.843 1.806 1.843 10,768 +0.01(+0.53%)
Sep 17, 2004 1.794 1.833 1.794 1.833 55,379 +0.02(+1.08%)
Sep 16, 2004 1.814 1.814 1.814 1.814 4,102 +0.00(+0.12%)
Sep 15, 2004 1.831 1.835 1.794 1.812 20,511 -0.00(-0.23%)
Sep 14, 2004 1.816 1.816 1.816 1.816 3,076 +0.02(+1.09%)
Sep 13, 2004 1.872 1.872 1.780 1.796 20,511 -0.05(-2.84%)
Sep 10, 2004 1.853 1.853 1.798 1.849 13,844 +0.01(+0.31%)
Sep 09, 2004 1.843 1.843 1.843 1.843 0 +0.00(+0.00%)
Sep 08, 2004 1.868 1.878 1.743 1.843 21,972 +0.00(+0.21%)
Sep 07, 2004 1.814 2.048 1.714 1.839 101,016 -0.01(-0.63%)
Sep 03, 2004 1.851 1.851 1.851 1.851 512 +0.00(+0.21%)
Sep 02, 2004 1.790 1.868 1.790 1.847 24,100 -0.03(-1.35%)
Sep 01, 2004 1.860 1.872 1.798 1.872 25,638 +0.12(+6.55%)
Aug 31, 2004 1.736 1.829 1.704 1.757 37,432 -0.00(-0.11%)
Aug 30, 2004 1.736 1.845 1.702 1.759 39,996 -0.08(-4.35%)
Aug 27, 2004 1.851 1.862 1.837 1.839 19,998 +0.01(+0.43%)
Aug 26, 2004 1.736 1.911 1.714 1.831 45,637 +0.11(+6.34%)
Aug 25, 2004 1.775 1.775 1.697 1.722 5,640 -0.04(-2.43%)
Aug 24, 2004 1.765 1.765 1.765 1.765 5,127 +0.03(+1.46%)
Aug 23, 2004 1.702 1.743 1.699 1.740 11,281 -0.01(-0.67%)
Aug 20, 2004 1.689 1.777 1.689 1.751 51,790 +0.06(+3.69%)
Aug 19, 2004 1.704 1.726 1.685 1.689 18,459 -0.04(-2.48%)
Aug 18, 2004 1.632 1.804 1.632 1.732 51,277 -0.10(-5.53%)
Aug 17, 2004 1.755 1.833 1.755 1.833 33,843 -0.02(-1.05%)
Aug 16, 2004 1.743 1.853 1.658 1.853 21,536 +0.11(+6.26%)
Aug 13, 2004 1.743 1.743 1.743 1.743 0 +0.00(+0.00%)
Aug 12, 2004 1.675 1.804 1.675 1.743 30,253 +0.07(+4.44%)
Aug 11, 2004 1.740 1.740 1.667 1.669 14,870 +0.00(+0.23%)
Aug 10, 2004 1.665 1.740 1.660 1.665 24,613 +0.04(+2.77%)
Aug 09, 2004 1.570 1.659 1.570 1.621 38,714 +0.02(+0.97%)
Aug 06, 2004 1.638 1.697 1.599 1.605 104,093 -0.12(-7.01%)
Aug 05, 2004 1.853 1.921 1.658 1.726 70,763 -0.12(-6.65%)
Aug 04, 2004 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Aug 03, 2004 1.903 1.903 1.849 1.849 21,028 +0.01(+0.74%)
Aug 02, 2004 1.921 1.921 1.825 1.835 3,076 -0.12(-5.99%)
Jul 30, 2004 1.970 2.028 1.839 1.952 45,637 +0.05(+2.88%)
Jul 29, 2004 1.891 1.898 1.891 1.898 1,538 +0.00(+0.00%)
Jul 28, 2004 1.898 1.898 1.898 1.898 1,538 +0.03(+1.35%)
Jul 27, 2004 1.853 1.903 1.738 1.872 34,868 +0.02(+1.04%)
Jul 26, 2004 2.124 2.126 1.853 1.853 53,328 -0.25(-11.94%)
Jul 23, 2004 2.050 2.120 1.999 2.104 24,100 +0.05(+2.56%)
Jul 22, 2004 2.106 2.106 2.052 2.052 17,947 -0.05(-2.50%)
Jul 21, 2004 1.927 2.307 1.927 2.104 64,609 +0.14(+7.36%)
Jul 20, 2004 1.974 1.974 1.909 1.960 16,921 +0.09(+4.58%)
Jul 19, 2004 1.827 1.909 1.738 1.874 112,810 +0.05(+2.67%)
Jul 16, 2004 1.872 1.901 1.796 1.825 25,638 -0.08(-4.00%)
Jul 15, 2004 2.028 2.050 1.874 1.901 90,248 -0.14(-6.79%)
Jul 14, 2004 2.089 2.089 2.009 2.040 23,074 -0.09(-4.39%)
Jul 13, 2004 2.174 2.174 2.133 2.133 21,536 -0.03(-1.26%)
Jul 12, 2004 2.135 2.174 2.096 2.161 46,662 +0.01(+0.36%)
Jul 09, 2004 1.940 2.176 1.931 2.153 76,403 +0.05(+2.60%)
Jul 08, 2004 2.145 2.190 2.026 2.098 59,994 -0.14(-6.35%)
Jul 07, 2004 2.233 2.243 2.198 2.241 30,253 +0.00(+0.00%)
Jul 06, 2004 2.239 2.282 2.194 2.241 323,561 -0.00(-0.09%)
Jul 02, 2004 2.295 2.295 2.198 2.243 196,393 -0.05(-2.29%)
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.