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 (%)
Nov 30, 2021 123.82 124.51 117.72 117.72 12,477 -6.77(-5.44%)
Nov 29, 2021 128.33 128.33 124.49 124.49 5,521 -0.65(-0.52%)
Nov 26, 2021 128.29 130.23 124.67 125.14 4,265 -8.83(-6.59%)
Nov 24, 2021 133.00 133.98 131.95 133.98 1,426 -0.17(-0.13%)
Nov 23, 2021 135.63 137.22 132.40 134.15 2,695 -0.35(-0.26%)
Nov 22, 2021 133.48 134.49 132.59 134.49 2,792 +1.92(+1.45%)
Nov 19, 2021 133.00 136.42 132.57 132.57 4,846 -1.32(-0.99%)
Nov 18, 2021 136.83 133.35 133.35 133.90 4,411 -2.78(-2.03%)
Nov 17, 2021 134.74 136.68 133.23 136.68 5,183 -0.09(-0.07%)
Nov 16, 2021 132.78 137.13 132.78 136.76 3,191 +0.92(+0.68%)
Nov 15, 2021 136.03 136.03 133.76 135.85 2,212 +0.64(+0.47%)
Nov 12, 2021 135.19 135.23 135.19 135.21 1,569 +1.00(+0.74%)
Nov 11, 2021 134.74 134.74 132.69 134.21 2,762 +1.96(+1.48%)
Nov 10, 2021 134.93 132.25 3,786 -1.81(-1.35%)
Nov 09, 2021 134.42 136.08 133.11 134.06 4,174 -1.39(-1.03%)
Nov 08, 2021 133.23 136.15 133.18 135.45 7,808 +3.41(+2.58%)
Nov 05, 2021 128.89 132.05 125.71 132.05 5,922 +4.14(+3.24%)
Nov 04, 2021 128.30 130.67 124.35 127.90 4,423 +0.09(+0.07%)
Nov 03, 2021 127.33 128.76 126.25 127.81 6,857 +3.07(+2.46%)
Nov 02, 2021 122.86 126.45 122.66 124.74 5,225 +2.80(+2.30%)
Nov 01, 2021 122.21 122.38 121.39 121.94 4,921 +0.08(+0.06%)
Oct 29, 2021 120.33 123.08 120.33 121.86 3,723 +0.87(+0.72%)
Oct 28, 2021 117.44 123.08 117.44 120.99 7,879 +2.57(+2.17%)
Oct 27, 2021 119.19 120.60 118.32 118.43 5,805 +0.51(+0.44%)
Oct 26, 2021 119.61 117.92 6,583 -1.70(-1.42%)
Oct 25, 2021 117.88 121.23 116.45 119.61 5,085 +2.66(+2.27%)
Oct 22, 2021 116.34 116.98 115.94 116.96 2,023 +1.47(+1.27%)
Oct 21, 2021 115.50 116.65 114.83 115.49 3,913 -1.18(-1.01%)
Oct 20, 2021 113.34 116.67 113.34 116.67 5,510 +4.84(+4.32%)
Oct 19, 2021 113.50 113.54 110.36 111.83 6,643 -1.56(-1.38%)
Oct 18, 2021 118.02 118.09 112.64 113.39 8,719 -4.12(-3.50%)
Oct 15, 2021 115.01 118.43 115.01 117.51 6,126 +4.26(+3.76%)
Oct 14, 2021 112.39 115.41 112.39 113.25 12,045 +1.92(+1.73%)
Oct 13, 2021 112.01 113.00 111.21 111.32 4,213 -0.20(-0.18%)
Oct 12, 2021 112.51 115.04 111.16 111.52 8,146 -0.18(-0.16%)
Oct 11, 2021 115.71 115.71 111.38 111.70 11,058 -4.41(-3.80%)
Oct 08, 2021 115.64 116.11 115.52 116.11 1,954 -0.64(-0.55%)
Oct 07, 2021 119.49 119.49 116.75 116.75 4,649 +1.28(+1.11%)
Oct 06, 2021 116.45 116.49 115.47 115.47 4,159 -1.19(-1.02%)
Oct 05, 2021 117.17 117.44 116.65 116.65 2,690 -1.83(-1.54%)
Oct 04, 2021 118.48 118.48 118.48 118.48 1,803 +0.05(+0.05%)
Oct 01, 2021 118.75 120.20 116.88 118.43 6,496 -0.79(-0.66%)
Sep 30, 2021 121.62 121.62 119.22 119.22 1,891 -1.34(-1.11%)
Sep 29, 2021 118.44 123.58 118.44 120.56 4,725 +2.13(+1.80%)
Sep 28, 2021 118.43 122.57 114.89 118.43 9,836 +0.36(+0.30%)
Sep 27, 2021 118.61 121.19 117.75 118.07 17,105 -0.36(-0.30%)
Sep 24, 2021 120.17 122.25 117.75 118.43 13,106 -2.57(-2.12%)
Sep 23, 2021 121.16 124.09 120.89 120.99 10,937 -0.30(-0.24%)
Sep 22, 2021 120.92 123.35 120.92 121.29 2,758 +1.15(+0.95%)
Sep 21, 2021 118.72 121.24 118.72 120.14 6,943 +1.62(+1.37%)
Sep 20, 2021 121.56 122.97 118.53 118.53 11,391 -4.83(-3.92%)
Sep 17, 2021 132.36 133.68 122.37 123.36 73,500 -8.09(-6.16%)
Sep 16, 2021 132.00 133.23 130.71 131.46 3,581 -1.37(-1.03%)
Sep 15, 2021 132.64 132.83 131.27 132.83 3,393 +1.64(+1.25%)
Sep 14, 2021 133.23 135.21 131.19 131.19 3,594 -2.04(-1.53%)
Sep 13, 2021 133.34 136.19 133.23 133.23 12,644 -0.03(-0.02%)
Sep 10, 2021 134.72 135.70 133.26 133.26 7,174 -2.77(-2.04%)
Sep 09, 2021 138.17 139.26 136.03 136.03 5,687 -2.47(-1.78%)
Sep 08, 2021 140.14 140.43 138.22 138.50 4,009 -2.61(-1.85%)
Sep 07, 2021 141.54 144.09 139.15 141.12 25,134 -3.41(-2.36%)
Sep 03, 2021 144.53 144.53 144.53 144.53 1,584 +1.63(+1.14%)
Sep 02, 2021 142.60 142.90 142.60 142.90 973 -2.17(-1.50%)
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.