Skip to main content

U S Lime & Mineral (NQ: USLM )

371.78 +11.53 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.093 4.093 4.093 4.093 452 -0.02(-0.43%)
May 28, 2002 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 27, 2002 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 24, 2002 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 23, 2002 4.075 4.110 4.075 4.110 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 11,313 -0.18(-4.40%)
May 08, 2002 4.019 4.022 4.019 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 10,521 -0.04(-1.15%)
May 03, 2002 4.287 4.287 3.845 3.845 10,973 -0.44(-10.31%)
May 02, 2002 4.287 4.287 4.287 4.287 2,262 +0.08(+1.89%)
May 01, 2002 4.207 4.207 4.207 4.207 0 +0.00(+0.00%)
Apr 30, 2002 4.207 4.207 4.207 4.207 0 +0.00(+0.00%)
Apr 29, 2002 4.207 4.207 4.207 4.207 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 4.154 4.154 4.154 4.154 565 +0.00(+0.00%)
Apr 23, 2002 4.163 4.163 4.154 4.154 1,131 -0.18(-4.08%)
Apr 22, 2002 4.331 4.331 4.331 4.331 113 +0.22(+5.38%)
Apr 19, 2002 4.334 4.605 4.110 4.110 452 -0.57(-12.19%)
Apr 18, 2002 4.305 4.681 4.305 4.681 565 +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 4.855 4.855 4.685 4.685 565 +0.00(+0.00%)
Apr 10, 2002 4.110 5.303 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 2,828 +0.00(+0.00%)
Apr 05, 2002 3.889 3.978 3.801 3.801 68,332 -0.18(-4.44%)
Apr 04, 2002 3.978 3.978 3.765 3.978 8,824 +0.11(+2.97%)
Apr 03, 2002 3.893 3.978 3.863 3.863 6,674 +0.15(+4.05%)
Apr 02, 2002 3.712 3.712 3.712 3.712 113 -0.35(-8.70%)
Apr 01, 2002 4.207 4.207 4.066 4.066 2,036 -0.30(-6.88%)
Mar 29, 2002 4.641 4.641 4.331 4.367 6,787 +0.00(+0.00%)
Mar 28, 2002 4.641 4.641 4.331 4.367 6,787 -0.05(-1.20%)
Mar 27, 2002 4.331 4.420 3.978 4.420 7,919 +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%)
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.