U S Lime & Mineral (NQ: USLM )

141.48 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.53 46.55 45.40 46.18 0 -0.19(-0.41%)
Apr 29, 2013 47.50 47.50 45.00 46.37 43,702 -0.66(-1.40%)
Apr 26, 2013 46.53 47.78 47.03 47.03 13,838 -0.07(-0.15%)
Apr 25, 2013 47.53 47.72 46.62 47.10 0 -0.51(-1.07%)
Apr 24, 2013 46.89 47.68 46.86 47.61 22,604 +0.75(+1.60%)
Apr 23, 2013 46.89 47.29 46.54 46.86 4,749 -0.08(-0.18%)
Apr 22, 2013 47.24 47.40 46.42 46.95 11,367 +0.24(+0.50%)
Apr 19, 2013 46.69 47.36 46.48 46.71 13,147 +0.33(+0.71%)
Apr 18, 2013 46.79 46.85 46.00 46.38 19,769 -0.22(-0.47%)
Apr 17, 2013 48.50 49.40 46.25 46.60 23,862 -1.86(-3.84%)
Apr 16, 2013 48.62 49.50 47.88 48.46 7,043 -1.06(-2.14%)
Apr 15, 2013 51.05 51.05 48.71 49.52 36,398 -1.48(-2.90%)
Apr 12, 2013 50.77 51.40 50.07 51.00 9,961 -0.25(-0.49%)
Apr 11, 2013 51.55 51.99 48.00 51.25 3,205 -0.10(-0.19%)
Apr 10, 2013 50.89 52.25 50.08 51.35 37,907 +0.78(+1.54%)
Apr 09, 2013 51.40 51.40 50.40 50.57 10,652 -0.56(-1.10%)
Apr 08, 2013 51.03 51.58 50.59 51.13 13,361 -0.08(-0.16%)
Apr 05, 2013 51.39 51.60 51.21 51.21 2,379 -0.62(-1.20%)
Apr 04, 2013 51.87 52.00 51.51 51.83 1,798 -0.22(-0.42%)
Apr 03, 2013 52.36 52.58 51.14 52.05 13,940 +0.01(+0.02%)
Apr 02, 2013 53.25 53.25 51.69 52.04 1,238 -1.02(-1.92%)
Apr 01, 2013 52.58 53.49 52.17 53.06 15,616 -0.13(-0.24%)
Mar 28, 2013 53.28 53.59 52.82 53.19 18,601 +0.05(+0.09%)
Mar 27, 2013 53.48 53.49 52.90 53.14 6,157 -0.74(-1.37%)
Mar 26, 2013 53.45 53.88 52.03 53.88 1,878 +0.76(+1.43%)
Mar 25, 2013 54.13 54.13 53.01 53.12 6,845 -0.71(-1.32%)
Mar 22, 2013 54.18 54.18 53.05 53.83 6,446 +0.42(+0.79%)
Mar 21, 2013 52.80 53.60 52.77 53.41 17,243 +0.02(+0.04%)
Mar 20, 2013 52.51 53.65 52.51 53.39 5,061 +0.43(+0.81%)
Mar 19, 2013 53.96 53.96 52.94 52.96 1,589 -1.33(-2.45%)
Mar 18, 2013 53.20 54.29 53.20 54.29 246 +0.59(+1.10%)
Mar 15, 2013 53.56 54.04 53.41 53.70 11,474 +0.11(+0.21%)
Mar 14, 2013 53.07 54.09 52.76 53.59 11,313 +0.63(+1.19%)
Mar 13, 2013 53.90 54.10 52.82 52.96 5,644 -1.04(-1.93%)
Mar 12, 2013 53.35 54.29 53.35 54.00 4,443 -0.11(-0.20%)
Mar 11, 2013 54.12 54.12 53.95 54.11 487 -0.46(-0.84%)
Mar 08, 2013 53.26 54.57 53.26 54.57 4,007 +1.90(+3.61%)
Mar 07, 2013 52.14 53.05 52.14 52.67 4,463 -0.62(-1.15%)
Mar 06, 2013 53.00 53.30 52.01 53.28 5,687 -0.01(-0.01%)
Mar 05, 2013 53.40 53.69 52.71 53.29 11,763 -0.10(-0.19%)
Mar 04, 2013 53.33 53.74 52.62 53.39 2,448 -0.31(-0.58%)
Mar 01, 2013 52.25 54.02 52.25 53.70 2,087 +1.26(+2.40%)
Feb 28, 2013 52.13 52.85 51.60 52.44 4,212 +0.31(+0.59%)
Feb 27, 2013 50.27 52.13 50.27 52.13 1,389 +1.90(+3.78%)
Feb 26, 2013 47.81 50.31 47.81 50.23 5,030 +2.91(+6.15%)
Feb 25, 2013 48.53 48.53 47.32 47.32 2,342 -1.20(-2.47%)
Feb 22, 2013 47.30 48.52 46.87 48.52 6,083 +1.53(+3.26%)
Feb 21, 2013 46.53 47.25 46.52 46.99 1,560 +0.05(+0.11%)
Feb 20, 2013 46.95 47.37 46.70 46.94 7,299 -0.75(-1.57%)
Feb 19, 2013 47.00 47.69 47.00 47.69 895 +0.19(+0.40%)
Feb 15, 2013 47.74 47.87 47.50 47.50 8,507 -0.04(-0.08%)
Feb 14, 2013 47.33 47.80 47.20 47.54 1,149 +0.14(+0.30%)
Feb 13, 2013 47.07 47.66 47.07 47.40 2,483 +0.42(+0.89%)
Feb 12, 2013 47.01 47.50 46.65 46.98 8,185 +0.05(+0.11%)
Feb 11, 2013 47.37 47.37 46.60 46.93 4,775 -0.34(-0.72%)
Feb 08, 2013 47.79 47.97 46.91 47.27 1,840 -0.15(-0.32%)
Feb 07, 2013 46.53 47.68 46.53 47.42 2,446 -0.23(-0.48%)
Feb 06, 2013 47.23 48.04 47.23 47.65 615 +1.09(+2.34%)
Feb 04, 2013 46.99 47.00 46.56 46.56 2,568 -0.09(-0.19%)
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.