Skip to main content

U S Lime & Mineral (NQ: USLM )

368.39 -3.21 (-0.86%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.798 6.019 5.790 5.966 3,167 -0.04(-0.74%)
Dec 30, 2003 6.214 6.214 6.011 6.011 1,638 -0.23(-3.68%)
Dec 29, 2003 5.843 6.240 5.843 6.240 1,771 +0.07(+1.16%)
Dec 26, 2003 6.110 6.169 6.108 6.169 452 +0.03(+0.42%)
Dec 24, 2003 6.090 6.161 6.089 6.143 1,482 +0.08(+1.31%)
Dec 23, 2003 6.187 6.187 5.524 6.064 4,893 +0.10(+1.63%)
Dec 22, 2003 6.223 6.223 5.905 5.966 8,882 -0.25(-3.98%)
Dec 19, 2003 5.905 6.346 5.905 6.214 4,261 +0.27(+4.61%)
Dec 18, 2003 6.621 6.621 5.772 5.940 6,563 -0.69(-10.40%)
Dec 17, 2003 6.948 7.036 6.629 6.629 1,548 -0.22(-3.23%)
Dec 16, 2003 6.560 6.850 6.435 6.850 1,960 -0.13(-1.90%)
Dec 15, 2003 6.727 7.133 6.727 6.983 6,079 +0.05(+0.77%)
Dec 12, 2003 6.877 6.974 6.841 6.930 922 +0.09(+1.29%)
Dec 11, 2003 6.850 6.859 6.453 6.841 7,127 +0.01(+0.13%)
Dec 10, 2003 6.948 6.948 6.559 6.833 2,693 -0.27(-3.74%)
Dec 09, 2003 7.204 7.204 6.417 7.098 9,997 -0.11(-1.47%)
Dec 08, 2003 7.345 7.345 7.133 7.204 6,901 -0.06(-0.85%)
Dec 05, 2003 6.903 6.859 6.815 7.266 1,357 +0.36(+5.25%)
Dec 04, 2003 6.895 7.071 6.895 6.903 6,560 -0.07(-1.01%)
Dec 03, 2003 6.612 6.974 6.612 6.974 4,570 +0.37(+5.55%)
Dec 02, 2003 6.187 6.629 5.975 6.607 21,325 -0.38(-5.50%)
Dec 01, 2003 7.160 7.292 6.983 6.992 49,641 -0.16(-2.21%)
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%)
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.