Skip to main content

U S Lime & Mineral (NQ: USLM )

298.14 +0.69 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 74.58 75.88 74.17 74.55 7,040 +0.11(+0.15%)
Apr 29, 2019 73.28 74.44 73.28 74.44 5,825 +1.15(+1.57%)
Apr 26, 2019 73.89 74.61 72.65 73.29 5,752 -0.51(-0.69%)
Apr 25, 2019 73.06 74.41 73.02 73.80 5,450 +0.55(+0.75%)
Apr 24, 2019 74.72 75.31 72.92 73.25 8,208 -2.58(-3.40%)
Apr 23, 2019 75.09 75.83 74.72 75.83 3,147 +0.77(+1.03%)
Apr 22, 2019 74.90 76.30 72.37 75.05 7,569 +1.44(+1.95%)
Apr 18, 2019 73.61 73.61 72.58 73.61 1,410 -0.46(-0.62%)
Apr 17, 2019 71.15 74.08 71.15 74.08 7,956 +2.20(+3.06%)
Apr 16, 2019 71.05 72.40 71.05 71.87 7,602 +0.01(+0.01%)
Apr 15, 2019 70.33 71.86 70.33 71.86 7,667 +0.40(+0.55%)
Apr 12, 2019 70.92 72.42 70.92 71.47 6,403 +0.74(+1.04%)
Apr 11, 2019 71.31 71.55 70.06 70.73 7,445 -0.30(-0.43%)
Apr 10, 2019 71.42 71.90 70.77 71.03 4,038 -1.34(-1.85%)
Apr 09, 2019 73.71 74.04 72.37 72.37 8,000 -1.61(-2.18%)
Apr 08, 2019 72.02 74.57 72.02 73.98 3,753 +2.10(+2.92%)
Apr 05, 2019 71.64 72.10 70.22 71.88 6,946 -0.44(-0.61%)
Apr 04, 2019 72.55 72.55 70.75 72.32 1,172 -0.15(-0.20%)
Apr 03, 2019 71.62 72.47 71.32 72.47 1,171 +1.16(+1.63%)
Apr 02, 2019 70.49 71.59 70.17 71.31 3,963 +0.00(+0.00%)
Apr 01, 2019 70.58 71.96 70.48 71.31 1,415 +0.26(+0.36%)
Mar 29, 2019 72.96 72.96 70.66 71.05 2,062 +0.11(+0.16%)
Mar 28, 2019 70.94 70.94 70.94 70.94 321 +0.18(+0.25%)
Mar 27, 2019 70.77 70.77 70.77 70.77 1,187 +0.75(+1.07%)
Mar 26, 2019 69.10 70.02 69.10 70.02 739 +1.57(+2.29%)
Mar 25, 2019 68.64 68.64 67.64 68.46 1,343 -0.48(-0.70%)
Mar 22, 2019 68.63 69.65 68.63 68.93 2,713 -0.30(-0.44%)
Mar 21, 2019 70.01 70.01 69.24 69.24 1,492 +0.36(+0.52%)
Mar 20, 2019 70.01 70.01 68.87 68.88 2,694 +0.70(+1.03%)
Mar 19, 2019 68.65 68.65 68.18 68.18 1,444 -1.02(-1.48%)
Mar 18, 2019 68.80 69.61 68.44 69.20 2,907 +1.23(+1.82%)
Mar 15, 2019 68.70 69.16 67.97 67.97 11,070 -0.53(-0.78%)
Mar 14, 2019 68.68 68.69 68.50 68.50 3,781 +0.32(+0.47%)
Mar 13, 2019 68.05 68.36 67.91 68.18 2,266 +0.00(+0.00%)
Mar 12, 2019 68.18 68.18 68.18 68.18 1,333 -0.75(-1.08%)
Mar 11, 2019 68.23 68.93 67.61 68.93 3,965 +0.87(+1.27%)
Mar 08, 2019 67.86 68.15 67.76 68.06 1,953 -0.76(-1.10%)
Mar 07, 2019 67.28 68.82 67.28 68.81 2,218 +0.60(+0.88%)
Mar 06, 2019 68.22 68.22 68.22 68.22 1,062 -1.48(-2.13%)
Mar 05, 2019 68.64 69.70 68.64 69.70 2,004 +1.93(+2.86%)
Mar 04, 2019 67.35 67.76 66.82 67.76 1,707 +0.52(+0.77%)
Mar 01, 2019 66.46 67.61 66.45 67.25 4,232 +0.91(+1.37%)
Feb 28, 2019 66.34 66.34 66.34 66.34 1,030 -0.54(-0.81%)
Feb 27, 2019 66.34 66.88 66.34 66.88 715 +0.53(+0.81%)
Feb 26, 2019 66.84 67.17 66.18 66.35 6,299 -0.29(-0.43%)
Feb 25, 2019 67.58 67.58 66.63 66.63 2,238 -0.88(-1.30%)
Feb 22, 2019 67.07 67.51 67.07 67.51 1,410 +0.71(+1.06%)
Feb 21, 2019 67.63 68.78 66.80 66.80 5,464 -0.80(-1.18%)
Feb 20, 2019 67.41 68.67 66.84 67.59 7,823 +0.15(+0.22%)
Feb 19, 2019 66.02 67.45 66.02 67.45 2,219 +0.91(+1.37%)
Feb 15, 2019 64.83 67.13 64.83 66.54 4,023 +1.22(+1.87%)
Feb 14, 2019 65.91 65.91 65.31 65.31 2,372 -0.35(-0.53%)
Feb 13, 2019 65.30 65.97 65.30 65.66 3,766 +0.37(+0.56%)
Feb 12, 2019 65.29 65.34 63.70 65.29 1,724 +0.81(+1.26%)
Feb 11, 2019 64.19 64.49 64.15 64.49 2,410 +1.04(+1.64%)
Feb 08, 2019 64.11 64.38 62.76 63.45 4,458 -0.23(-0.36%)
Feb 07, 2019 64.00 64.37 63.48 63.68 4,797 -0.08(-0.13%)
Feb 06, 2019 64.09 64.09 63.76 63.76 720 +0.03(+0.04%)
Feb 05, 2019 63.10 64.34 62.72 63.73 4,645 +0.98(+1.57%)
Feb 04, 2019 62.75 62.75 62.75 62.75 368 -0.33(-0.52%)
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.