U S Lime & Mineral (NQ: USLM )

142.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 136.36 136.36 130.07 133.71 13,346 -1.19(-0.88%)
Mar 30, 2021 139.26 139.42 132.51 134.90 6,952 +0.80(+0.60%)
Mar 29, 2021 137.59 137.59 133.25 134.10 4,509 -1.78(-1.31%)
Mar 26, 2021 132.01 147.07 132.01 135.88 6,800 +5.47(+4.19%)
Mar 25, 2021 128.70 135.34 128.70 130.41 7,048 +1.71(+1.33%)
Mar 24, 2021 130.01 137.34 128.70 128.70 15,074 -2.65(-2.02%)
Mar 23, 2021 141.35 142.00 131.35 131.35 17,653 -10.86(-7.64%)
Mar 22, 2021 146.94 147.11 142.21 142.21 6,238 -4.79(-3.26%)
Mar 19, 2021 144.46 147.04 142.90 147.00 31,000 +3.00(+2.08%)
Mar 18, 2021 142.51 147.85 142.51 144.00 5,121 +0.55(+0.38%)
Mar 17, 2021 141.90 146.00 141.90 143.45 7,158 +0.24(+0.17%)
Mar 16, 2021 145.54 146.30 142.49 143.21 6,487 -2.19(-1.51%)
Mar 15, 2021 150.00 150.00 144.52 145.40 6,153 -3.87(-2.59%)
Mar 12, 2021 146.00 151.50 145.88 149.27 16,400 +2.37(+1.61%)
Mar 11, 2021 156.00 156.00 145.89 146.90 18,224 -7.99(-5.16%)
Mar 10, 2021 152.00 154.89 148.98 154.89 6,778 +7.14(+4.83%)
Mar 09, 2021 150.00 150.15 147.30 147.75 9,264 -2.25(-1.50%)
Mar 08, 2021 147.00 150.00 146.50 150.00 9,858 +3.62(+2.47%)
Mar 05, 2021 143.98 146.38 141.71 146.38 6,300 +7.15(+5.14%)
Mar 04, 2021 146.02 146.02 139.00 139.23 6,577 -3.83(-2.68%)
Mar 03, 2021 144.30 145.56 143.06 143.06 6,243 -0.54(-0.38%)
Mar 02, 2021 145.74 146.20 143.60 143.60 20,093 -1.88(-1.29%)
Mar 01, 2021 145.95 145.95 143.25 145.48 5,020 +5.34(+3.81%)
Feb 26, 2021 139.50 141.88 138.89 140.14 6,400 +0.63(+0.45%)
Feb 25, 2021 145.47 145.47 139.51 139.51 7,884 -5.80(-3.99%)
Feb 24, 2021 144.30 145.90 142.60 145.31 16,956 +1.52(+1.06%)
Feb 23, 2021 142.15 144.15 140.48 143.79 10,971 +2.53(+1.79%)
Feb 22, 2021 139.89 142.15 139.89 141.26 8,847 +1.38(+0.99%)
Feb 19, 2021 137.11 139.88 137.11 139.88 4,800 +3.37(+2.47%)
Feb 18, 2021 139.15 139.41 136.51 136.51 5,536 -2.12(-1.53%)
Feb 17, 2021 138.90 138.90 135.78 138.63 4,543 +0.61(+0.44%)
Feb 16, 2021 139.00 140.65 137.29 138.02 5,930 +0.02(+0.01%)
Feb 12, 2021 138.41 139.08 136.05 138.00 4,600 +2.86(+2.12%)
Feb 11, 2021 138.04 139.25 135.14 135.14 6,390 -3.01(-2.18%)
Feb 10, 2021 139.00 139.60 138.15 138.15 8,200 -0.75(-0.54%)
Feb 09, 2021 136.92 138.90 136.02 138.90 7,719 +2.20(+1.61%)
Feb 08, 2021 131.46 136.70 130.94 136.70 15,489 +6.61(+5.08%)
Feb 05, 2021 129.15 130.26 128.88 130.09 4,100 +0.53(+0.41%)
Feb 04, 2021 130.00 131.33 129.00 129.56 4,737 +0.01(+0.01%)
Feb 03, 2021 127.80 129.55 126.48 129.55 4,374 +0.75(+0.58%)
Feb 02, 2021 130.00 130.00 127.82 128.80 4,529 +0.17(+0.13%)
Feb 01, 2021 122.96 130.09 122.88 128.63 11,385 +7.63(+6.31%)
Jan 29, 2021 122.50 124.00 120.62 121.00 7,000 -3.10(-2.50%)
Jan 28, 2021 123.35 126.63 123.10 124.10 6,010 +0.75(+0.61%)
Jan 27, 2021 126.35 128.07 123.35 123.35 7,390 -4.85(-3.78%)
Jan 26, 2021 131.31 131.31 126.50 128.20 5,931 -1.80(-1.38%)
Jan 25, 2021 128.94 130.35 127.00 130.00 5,755 +1.64(+1.28%)
Jan 22, 2021 130.54 134.10 127.11 128.36 11,000 -2.64(-2.02%)
Jan 21, 2021 133.46 134.21 131.00 131.00 9,042 -1.94(-1.46%)
Jan 20, 2021 129.98 135.20 129.98 132.94 18,498 +3.36(+2.59%)
Jan 19, 2021 127.70 129.80 127.70 129.58 10,703 +2.81(+2.22%)
Jan 15, 2021 124.09 126.77 124.00 126.77 6,800 +1.75(+1.40%)
Jan 14, 2021 125.88 127.40 125.02 125.02 7,584 +0.18(+0.14%)
Jan 13, 2021 126.39 126.39 124.00 124.84 5,228 -1.86(-1.47%)
Jan 12, 2021 126.16 127.36 125.84 126.70 8,977 +1.23(+0.98%)
Jan 11, 2021 125.00 125.80 124.57 125.47 3,778 +0.32(+0.26%)
Jan 08, 2021 123.38 125.15 123.36 125.15 5,800 +0.70(+0.56%)
Jan 07, 2021 123.10 124.48 121.39 124.45 20,063 +3.46(+2.86%)
Jan 06, 2021 118.49 125.88 118.35 120.99 16,905 +4.19(+3.59%)
Jan 05, 2021 115.37 118.00 115.37 116.80 12,015 +1.60(+1.39%)
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.