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, 2009 7.257 7.257 6.925 7.005 31,888 -0.21(-2.92%)
Sep 29, 2009 7.192 7.528 7.157 7.216 105,526 -0.07(-0.91%)
Sep 28, 2009 7.274 7.333 6.937 7.282 9,927 -0.06(-0.77%)
Sep 25, 2009 7.188 7.385 7.132 7.339 60,634 +0.12(+1.59%)
Sep 24, 2009 7.194 7.376 7.136 7.224 29,842 -0.18(-2.37%)
Sep 23, 2009 7.198 7.471 7.093 7.399 69,556 +0.24(+3.32%)
Sep 22, 2009 7.247 7.317 7.161 7.161 41,964 -0.03(-0.38%)
Sep 21, 2009 7.426 7.452 6.892 7.188 18,290 -0.32(-4.26%)
Sep 18, 2009 7.315 7.508 7.130 7.508 54,394 +0.11(+1.48%)
Sep 17, 2009 7.469 7.502 7.185 7.399 32,929 -0.01(-0.18%)
Sep 16, 2009 7.543 7.543 7.173 7.413 40,159 +0.03(+0.34%)
Sep 15, 2009 7.262 7.399 7.014 7.387 174,344 +0.06(+0.83%)
Sep 14, 2009 7.243 7.387 6.954 7.327 83,277 -0.03(-0.37%)
Sep 11, 2009 7.251 7.354 7.206 7.354 8,496 +0.02(+0.32%)
Sep 10, 2009 7.173 7.360 7.097 7.331 27,043 +0.12(+1.65%)
Sep 09, 2009 7.188 7.247 6.962 7.212 12,039 +0.05(+0.71%)
Sep 08, 2009 7.034 7.313 6.958 7.161 145,773 -0.04(-0.62%)
Sep 04, 2009 7.190 7.323 7.053 7.206 83,554 +0.07(+0.93%)
Sep 03, 2009 7.066 7.220 7.066 7.140 4,102 -0.02(-0.25%)
Sep 02, 2009 7.009 7.339 7.009 7.157 7,978 +0.10(+1.41%)
Sep 01, 2009 7.196 7.385 7.021 7.058 15,752 -0.21(-2.92%)
Aug 31, 2009 7.352 7.450 7.192 7.270 98,932 -0.05(-0.72%)
Aug 28, 2009 7.362 7.569 7.212 7.323 145,219 +0.02(+0.24%)
Aug 27, 2009 7.536 7.536 7.136 7.306 9,742 -0.17(-2.27%)
Aug 26, 2009 7.423 7.606 7.337 7.475 10,855 -0.01(-0.16%)
Aug 25, 2009 7.586 7.586 7.413 7.487 5,686 +0.05(+0.66%)
Aug 24, 2009 7.354 7.508 7.253 7.438 31,842 +0.07(+1.01%)
Aug 21, 2009 7.350 7.703 6.957 7.364 204,182 +0.10(+1.42%)
Aug 20, 2009 6.999 7.331 6.810 7.261 229,190 +0.28(+4.08%)
Aug 19, 2009 7.021 7.099 6.834 6.976 37,893 -0.13(-1.84%)
Aug 18, 2009 7.126 7.126 6.662 7.107 73,889 -0.05(-0.65%)
Aug 17, 2009 7.276 7.302 7.060 7.153 12,926 -0.08(-1.08%)
Aug 14, 2009 7.532 7.532 7.124 7.231 119,612 -0.24(-3.19%)
Aug 13, 2009 7.405 7.627 7.140 7.469 181,472 +0.00(+0.03%)
Aug 12, 2009 7.547 7.799 7.333 7.467 120,591 -0.05(-0.70%)
Aug 11, 2009 7.354 7.528 7.354 7.520 25,053 +0.19(+2.58%)
Aug 10, 2009 7.473 7.508 7.130 7.331 72,094 -0.25(-3.34%)
Aug 07, 2009 7.448 7.686 7.251 7.584 53,988 +0.29(+3.93%)
Aug 06, 2009 7.163 7.602 7.052 7.298 273,877 +0.10(+1.33%)
Aug 05, 2009 7.850 7.850 6.995 7.202 109,598 -0.72(-9.13%)
Aug 04, 2009 7.807 7.933 7.567 7.926 129,467 +0.13(+1.68%)
Aug 03, 2009 7.709 8.154 7.647 7.795 145,127 +0.15(+1.99%)
Jul 31, 2009 8.277 8.277 7.618 7.643 103,055 -0.63(-7.66%)
Jul 30, 2009 8.507 8.507 8.183 8.277 23,792 -0.12(-1.39%)
Jul 29, 2009 8.581 8.581 8.394 8.394 7,081 -0.18(-2.05%)
Jul 28, 2009 8.776 8.788 8.361 8.569 58,101 -0.32(-3.58%)
Jul 27, 2009 9.030 9.141 8.805 8.887 102,978 -0.27(-2.90%)
Jul 24, 2009 8.899 9.152 8.710 9.152 50,594 +0.18(+2.00%)
Jul 23, 2009 8.860 9.098 8.776 8.973 85,323 +0.06(+0.72%)
Jul 22, 2009 9.088 9.112 8.817 8.909 40,134 -0.26(-2.81%)
Jul 21, 2009 9.129 9.166 8.973 9.166 78,186 +0.04(+0.47%)
Jul 20, 2009 9.109 9.125 8.667 9.123 11,347 +0.05(+0.60%)
Jul 17, 2009 9.148 9.148 8.994 9.069 20,741 -0.05(-0.60%)
Jul 16, 2009 9.000 9.137 8.844 9.123 44,851 +0.09(+1.01%)
Jul 15, 2009 8.663 9.031 8.618 9.031 72,515 +0.29(+3.37%)
Jul 14, 2009 8.645 8.761 8.435 8.737 158,449 +0.04(+0.43%)
Jul 13, 2009 8.569 8.700 8.485 8.700 42,015 +0.22(+2.65%)
Jul 10, 2009 8.286 8.476 8.227 8.476 13,875 +0.16(+1.97%)
Jul 09, 2009 8.411 8.474 8.179 8.312 82,380 +0.02(+0.28%)
Jul 08, 2009 8.240 8.446 8.240 8.288 12,839 +0.07(+0.90%)
Jul 07, 2009 8.409 8.483 8.173 8.214 27,863 -0.07(-0.89%)
Jul 06, 2009 8.226 8.355 7.742 8.288 67,182 +0.10(+1.24%)
Jul 02, 2009 8.251 8.517 8.006 8.187 81,611 -0.21(-2.53%)
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.