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 (%)
Aug 31, 2004 7.867 8.291 7.725 7.964 8,258 -0.01(-0.11%)
Aug 30, 2004 7.867 8.362 7.717 7.973 8,824 -0.36(-4.35%)
Aug 27, 2004 8.388 8.441 8.326 8.335 4,412 +0.04(+0.43%)
Aug 26, 2004 7.867 8.662 7.770 8.300 10,068 +0.50(+6.34%)
Aug 25, 2004 8.044 8.044 7.690 7.805 1,244 -0.19(-2.43%)
Aug 24, 2004 7.999 7.999 7.999 7.999 1,131 +0.11(+1.46%)
Aug 23, 2004 7.717 7.902 7.699 7.885 2,488 -0.05(-0.67%)
Aug 20, 2004 7.655 8.052 7.655 7.938 11,426 +0.28(+3.70%)
Aug 19, 2004 7.725 7.823 7.637 7.655 4,072 -0.19(-2.48%)
Aug 18, 2004 7.398 8.176 7.398 7.849 11,313 -0.46(-5.53%)
Aug 17, 2004 7.955 8.309 7.955 8.309 7,466 -0.09(-1.05%)
Aug 16, 2004 7.902 8.397 7.513 8.397 4,751 +0.50(+6.26%)
Aug 13, 2004 7.902 7.902 7.902 7.902 0 +0.00(+0.00%)
Aug 12, 2004 7.592 8.176 7.592 7.902 6,674 +0.34(+4.44%)
Aug 11, 2004 7.885 7.885 7.557 7.566 3,280 +0.02(+0.23%)
Aug 10, 2004 7.549 7.885 7.522 7.549 5,430 +0.20(+2.77%)
Aug 09, 2004 7.115 7.521 7.115 7.345 8,541 +0.07(+0.97%)
Aug 06, 2004 7.425 7.690 7.248 7.275 22,966 -0.55(-7.01%)
Aug 05, 2004 8.397 8.707 7.513 7.823 15,612 -0.56(-6.65%)
Aug 04, 2004 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Aug 03, 2004 8.627 8.627 8.380 8.380 4,639 +0.06(+0.74%)
Aug 02, 2004 8.707 8.707 8.273 8.318 678 -0.53(-5.99%)
Jul 30, 2004 8.928 9.193 8.335 8.848 10,068 +0.25(+2.88%)
Jul 29, 2004 8.570 8.600 8.570 8.600 339 +0.00(+0.00%)
Jul 28, 2004 8.600 8.600 8.600 8.600 339 +0.11(+1.35%)
Jul 27, 2004 8.398 8.627 7.877 8.486 7,693 +0.09(+1.04%)
Jul 26, 2004 9.626 9.635 8.398 8.398 11,765 -1.14(-11.94%)
Jul 23, 2004 9.290 9.607 9.060 9.537 5,317 +0.24(+2.56%)
Jul 22, 2004 9.546 9.546 9.299 9.299 3,959 -0.24(-2.50%)
Jul 21, 2004 8.733 10.46 8.733 9.537 14,254 +0.65(+7.36%)
Jul 20, 2004 8.945 8.945 8.654 8.883 3,733 +0.39(+4.58%)
Jul 19, 2004 8.282 8.654 7.876 8.494 24,889 +0.22(+2.67%)
Jul 16, 2004 8.486 8.618 8.141 8.273 5,656 -0.34(-4.00%)
Jul 15, 2004 9.194 9.290 8.494 8.618 19,911 -0.63(-6.79%)
Jul 14, 2004 9.467 9.467 9.104 9.246 5,090 -0.42(-4.39%)
Jul 13, 2004 9.856 9.856 9.670 9.670 4,751 -0.12(-1.26%)
Jul 12, 2004 9.679 9.856 9.502 9.794 10,295 +0.04(+0.36%)
Jul 09, 2004 8.795 9.864 8.751 9.758 16,856 +0.25(+2.60%)
Jul 08, 2004 9.723 9.926 9.184 9.511 13,236 -0.65(-6.35%)
Jul 07, 2004 10.12 10.16 9.962 10.16 6,674 +0.00(+0.00%)
Jul 06, 2004 10.15 10.34 9.944 10.16 71,387 -0.01(-0.09%)
Jul 02, 2004 10.40 10.40 9.962 10.16 43,330 -0.24(-2.29%)
Jul 01, 2004 10.16 10.43 10.15 10.40 8,032 +0.24(+2.36%)
Jun 30, 2004 10.16 10.16 9.635 10.16 16,743 +0.61(+6.37%)
Jun 29, 2004 10.17 10.52 9.555 9.555 5,996 -0.08(-0.82%)
Jun 28, 2004 9.290 10.15 9.247 9.634 12,784 +0.28(+3.02%)
Jun 25, 2004 9.360 9.360 9.334 9.352 565 +0.03(+0.28%)
Jun 24, 2004 9.458 9.458 9.202 9.325 6,109 -0.05(-0.57%)
Jun 23, 2004 9.254 9.502 9.183 9.378 6,335 +0.33(+3.61%)
Jun 22, 2004 9.290 9.290 9.033 9.051 2,488 +0.21(+2.40%)
Jun 21, 2004 9.079 9.272 8.839 8.839 4,185 -0.44(-4.76%)
Jun 18, 2004 9.361 9.369 9.255 9.281 5,204 -0.09(-0.94%)
Jun 17, 2004 9.325 9.723 9.255 9.369 30,659 +0.44(+4.95%)
Jun 16, 2004 8.309 8.928 8.229 8.928 54,190 +0.80(+9.78%)
Jun 15, 2004 8.123 8.132 8.114 8.132 3,280 +0.04(+0.44%)
Jun 14, 2004 8.353 8.353 7.964 8.097 4,864 -0.03(-0.42%)
Jun 10, 2004 7.513 8.159 7.513 8.131 2,036 -0.08(-0.98%)
Jun 09, 2004 8.211 8.220 8.211 8.212 905 +0.07(+0.86%)
Jun 08, 2004 8.247 8.247 8.141 8.142 1,923 -0.03(-0.42%)
Jun 07, 2004 8.176 8.176 8.121 8.176 3,620 +0.05(+0.66%)
Jun 04, 2004 7.946 8.309 7.920 8.122 2,715 +0.20(+2.56%)
Jun 03, 2004 7.566 8.185 7.566 7.920 13,689 -0.16(-1.97%)
Jun 02, 2004 7.955 8.097 7.955 8.079 2,262 +0.12(+1.56%)
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.