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 (%)
Apr 30, 2004 1.631 1.640 1.630 1.640 9,742 +0.02(+1.20%)
Apr 29, 2004 1.580 1.644 1.550 1.621 42,560 +0.01(+0.73%)
Apr 28, 2004 1.548 1.609 1.525 1.609 21,536 +0.08(+5.50%)
Apr 27, 2004 1.587 1.591 1.525 1.525 55,379 -0.06(-3.98%)
Apr 26, 2004 1.547 1.619 1.547 1.588 21,023 -0.02(-1.28%)
Apr 23, 2004 1.533 1.609 1.533 1.609 19,998 +0.05(+3.13%)
Apr 22, 2004 1.568 1.568 1.502 1.560 17,434 +0.07(+4.57%)
Apr 21, 2004 1.511 1.511 1.492 1.492 5,640 -0.05(-3.16%)
Apr 20, 2004 1.533 1.576 1.533 1.541 10,768 +0.01(+0.38%)
Apr 19, 2004 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Apr 16, 2004 1.580 1.580 1.535 1.535 2,563 -0.01(-0.38%)
Apr 15, 2004 1.541 1.541 1.541 1.541 0 +0.00(+0.00%)
Apr 14, 2004 1.539 1.541 1.539 1.541 6,666 -0.02(-1.00%)
Apr 13, 2004 1.603 1.605 1.492 1.556 21,536 -0.04(-2.21%)
Apr 12, 2004 1.517 1.591 1.517 1.591 13,332 +0.00(+0.12%)
Apr 08, 2004 1.605 1.609 1.587 1.589 10,255 -0.01(-0.49%)
Apr 07, 2004 1.511 1.609 1.511 1.597 35,894 +0.03(+1.87%)
Apr 06, 2004 1.582 1.582 1.568 1.568 18,459 -0.01(-0.62%)
Apr 05, 2004 1.511 1.578 1.511 1.578 22,562 +0.02(+1.26%)
Apr 02, 2004 1.554 1.558 1.513 1.558 6,153 +0.02(+1.25%)
Apr 01, 2004 1.545 1.548 1.539 1.539 2,563 -0.05(-3.07%)
Mar 31, 2004 1.580 1.587 1.566 1.587 1,538 +0.02(+0.99%)
Mar 30, 2004 1.543 1.574 1.541 1.572 14,357 +0.03(+1.64%)
Mar 29, 2004 1.543 1.546 1.543 1.546 3,076 -0.05(-3.29%)
Mar 26, 2004 1.599 1.599 1.599 1.599 3,076 +0.02(+1.23%)
Mar 25, 2004 1.580 1.580 1.580 1.580 1,025 +0.00(+0.00%)
Mar 24, 2004 1.543 1.580 1.543 1.580 5,640 +0.00(+0.12%)
Mar 23, 2004 1.418 1.587 1.418 1.578 4,102 +0.04(+2.41%)
Mar 22, 2004 1.609 1.638 1.504 1.541 54,354 -0.07(-4.24%)
Mar 19, 2004 1.511 1.609 1.494 1.609 74,865 +0.08(+5.10%)
Mar 18, 2004 1.582 1.605 1.511 1.531 12,306 -0.02(-1.51%)
Mar 17, 2004 1.589 1.589 1.441 1.554 76,916 -0.05(-3.04%)
Mar 16, 2004 1.591 1.609 1.539 1.603 38,971 -0.02(-0.96%)
Mar 15, 2004 1.564 1.619 1.531 1.619 66,660 +0.02(+1.34%)
Mar 12, 2004 1.599 1.617 1.541 1.597 60,507 +0.00(+0.00%)
Mar 11, 2004 1.636 1.636 1.541 1.597 39,996 -0.05(-2.96%)
Mar 10, 2004 1.619 1.658 1.580 1.646 11,793 +0.06(+4.07%)
Mar 09, 2004 1.580 1.619 1.580 1.582 24,613 +0.02(+1.38%)
Mar 08, 2004 1.565 1.609 1.511 1.560 50,764 -0.04(-2.68%)
Mar 05, 2004 1.604 1.609 1.574 1.603 9,742 +0.04(+2.74%)
Mar 04, 2004 1.560 1.560 1.560 1.560 512 -0.08(-4.98%)
Mar 03, 2004 1.648 1.648 1.513 1.642 22,562 +0.08(+5.25%)
Mar 02, 2004 1.609 1.609 1.560 1.560 5,640 -0.09(-5.33%)
Mar 01, 2004 1.634 1.648 1.580 1.648 21,023 +0.02(+1.08%)
Feb 27, 2004 1.601 1.630 1.511 1.630 41,022 +0.03(+1.58%)
Feb 26, 2004 1.656 1.656 1.605 1.605 12,819 -0.05(-2.83%)
Feb 25, 2004 1.675 1.675 1.570 1.652 12,306 +0.03(+1.56%)
Feb 24, 2004 1.589 1.685 1.589 1.626 21,023 +0.04(+2.58%)
Feb 23, 2004 1.589 1.589 1.584 1.585 7,178 +0.04(+2.91%)
Feb 20, 2004 1.617 1.619 1.541 1.541 6,153 -0.06(-3.66%)
Feb 19, 2004 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Feb 18, 2004 1.617 1.619 1.560 1.599 39,483 -0.02(-1.20%)
Feb 17, 2004 1.614 1.628 1.443 1.619 82,556 +0.02(+1.22%)
Feb 13, 2004 1.615 1.623 1.570 1.599 29,741 -0.03(-1.80%)
Feb 12, 2004 1.638 1.638 1.628 1.628 9,229 +0.00(+0.00%)
Feb 11, 2004 1.706 1.706 1.628 1.628 11,793 -0.07(-4.11%)
Feb 10, 2004 1.683 1.701 1.660 1.698 10,768 -0.00(-0.14%)
Feb 09, 2004 1.812 1.812 1.701 1.701 23,587 +0.04(+2.47%)
Feb 06, 2004 1.662 1.686 1.660 1.660 11,793 -0.00(-0.12%)
Feb 05, 2004 1.619 1.804 1.619 1.662 52,815 -0.14(-7.89%)
Feb 04, 2004 1.716 1.804 1.619 1.804 25,638 +0.07(+3.93%)
Feb 03, 2004 1.759 1.837 1.632 1.736 46,662 -0.14(-7.48%)
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.