U S Lime & Mineral (NQ: USLM )

141.48 USD -0.27 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 36.51 36.74 36.33 36.35 3,672 -0.13(-0.36%)
Apr 27, 2007 36.39 36.60 36.39 36.48 12,485 +0.46(+1.28%)
Apr 26, 2007 35.09 36.10 35.01 36.02 6,966 +0.07(+0.19%)
Apr 25, 2007 36.00 36.15 35.90 35.95 6,972 +0.43(+1.21%)
Apr 24, 2007 34.80 35.52 34.64 35.52 4,194 +0.72(+2.07%)
Apr 23, 2007 34.98 34.98 34.67 34.80 2,350 -0.12(-0.34%)
Apr 20, 2007 34.89 34.94 34.66 34.92 3,000 +0.26(+0.75%)
Apr 19, 2007 34.00 34.81 34.00 34.66 4,653 +0.43(+1.26%)
Apr 18, 2007 34.21 34.35 34.00 34.23 2,849 +0.06(+0.18%)
Apr 17, 2007 34.48 34.48 34.00 34.17 3,200 -0.02(-0.06%)
Apr 16, 2007 33.70 34.19 33.61 34.19 6,600 +0.49(+1.45%)
Apr 13, 2007 33.50 33.70 33.50 33.70 998 +0.21(+0.63%)
Apr 12, 2007 33.50 33.50 33.21 33.49 2,139 +0.09(+0.27%)
Apr 11, 2007 33.21 33.50 32.34 33.40 6,236 -0.04(-0.12%)
Apr 10, 2007 33.24 33.44 33.15 33.44 1,510 +0.15(+0.45%)
Apr 09, 2007 33.50 33.50 33.28 33.29 1,487 -0.03(-0.09%)
Apr 05, 2007 32.25 33.50 32.25 33.32 4,645 +1.26(+3.93%)
Apr 04, 2007 31.70 32.06 31.70 32.06 4,409 +0.56(+1.78%)
Apr 03, 2007 30.81 32.00 30.81 31.50 5,659 +0.28(+0.90%)
Apr 02, 2007 30.78 31.26 30.78 31.22 3,200 +0.47(+1.53%)
Mar 30, 2007 30.47 30.76 30.23 30.75 5,304 +0.30(+0.99%)
Mar 29, 2007 30.26 30.45 30.17 30.45 4,750 +0.24(+0.79%)
Mar 28, 2007 30.50 30.50 30.12 30.21 12,905 -0.09(-0.30%)
Mar 27, 2007 30.40 30.60 30.18 30.30 7,600 -0.10(-0.33%)
Mar 26, 2007 30.60 30.60 30.08 30.40 11,113 -0.10(-0.33%)
Mar 23, 2007 30.56 30.56 30.17 30.50 36,490 -0.22(-0.72%)
Mar 22, 2007 30.02 30.72 30.02 30.72 2,200 +0.14(+0.46%)
Mar 21, 2007 31.01 31.02 29.91 30.58 16,764 -0.63(-2.02%)
Mar 20, 2007 31.00 31.21 31.00 31.21 500 +0.21(+0.68%)
Mar 19, 2007 30.78 31.23 30.78 31.00 2,300 -0.19(-0.61%)
Mar 16, 2007 31.00 31.19 31.00 31.19 400 +0.05(+0.16%)
Mar 15, 2007 29.65 31.14 29.65 31.14 6,600 +0.14(+0.45%)
Mar 14, 2007 31.00 31.61 31.00 31.00 1,701 +0.00(+0.00%)
Mar 13, 2007 31.05 31.06 31.00 31.00 600 -0.05(-0.16%)
Mar 12, 2007 31.48 31.61 31.01 31.05 4,849 -0.95(-2.97%)
Mar 09, 2007 32.00 32.00 31.83 32.00 1,700 +0.40(+1.27%)
Mar 08, 2007 30.65 31.89 30.65 31.60 11,301 +0.64(+2.07%)
Mar 07, 2007 30.66 31.25 30.66 30.96 2,500 +0.31(+1.01%)
Mar 06, 2007 30.14 30.65 30.14 30.65 5,449 +0.33(+1.09%)
Mar 05, 2007 30.75 30.75 30.19 30.32 13,203 -0.54(-1.75%)
Mar 02, 2007 31.24 31.24 30.11 30.86 2,890 -0.02(-0.06%)
Mar 01, 2007 30.13 31.46 30.13 30.88 18,203 +0.25(+0.82%)
Feb 28, 2007 30.15 30.90 30.15 30.63 6,808 +0.38(+1.26%)
Feb 27, 2007 30.50 30.51 30.25 30.25 3,470 -0.35(-1.14%)
Feb 26, 2007 30.70 30.88 30.44 30.60 6,108 -0.12(-0.39%)
Feb 23, 2007 30.62 30.90 30.32 30.72 9,262 -0.04(-0.13%)
Feb 22, 2007 30.78 31.00 30.76 30.76 11,600 +0.03(+0.10%)
Feb 21, 2007 31.25 31.43 30.51 30.73 16,501 -0.12(-0.39%)
Feb 20, 2007 30.53 31.09 30.53 30.85 8,535 -0.03(-0.10%)
Feb 16, 2007 30.85 30.88 30.52 30.88 1,159 +0.08(+0.27%)
Feb 15, 2007 30.87 31.00 30.69 30.80 3,432 +0.21(+0.68%)
Feb 14, 2007 30.75 31.05 30.28 30.59 7,000 +0.00(+0.00%)
Feb 13, 2007 30.65 30.66 30.59 30.59 400 +0.32(+1.06%)
Feb 12, 2007 30.73 30.88 30.17 30.27 2,486 -0.24(-0.79%)
Feb 09, 2007 30.60 30.67 30.30 30.51 9,349 -0.08(-0.26%)
Feb 08, 2007 30.52 30.59 30.50 30.59 1,633 +0.17(+0.56%)
Feb 07, 2007 30.50 30.70 30.40 30.42 2,475 +0.22(+0.73%)
Feb 06, 2007 30.50 30.51 30.00 30.20 4,297 -0.18(-0.59%)
Feb 05, 2007 30.52 31.29 29.99 30.38 28,078 -0.67(-2.16%)
Feb 02, 2007 32.15 32.95 31.05 31.05 11,916 -1.57(-4.81%)
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.