U S Lime & Mineral (NQ: USLM )

142.76 USD -0.20 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 38.66 38.75 36.65 38.75 1,120 +0.57(+1.49%)
Apr 29, 2009 35.85 38.18 35.85 38.18 2,606 +1.15(+3.11%)
Apr 28, 2009 34.10 37.03 34.10 37.03 5,099 -0.29(-0.78%)
Apr 27, 2009 37.20 37.93 36.51 37.32 6,702 -2.11(-5.35%)
Apr 24, 2009 39.43 39.43 39.43 39.43 683 +1.13(+2.95%)
Apr 23, 2009 36.00 38.89 36.00 38.30 10,974 +2.19(+6.06%)
Apr 22, 2009 36.69 36.69 35.09 36.11 7,292 -0.61(-1.66%)
Apr 21, 2009 36.95 36.95 35.07 36.72 5,277 -0.28(-0.76%)
Apr 20, 2009 34.24 37.31 31.25 37.00 12,116 +2.15(+6.17%)
Apr 17, 2009 33.35 34.85 32.75 34.85 11,348 +1.67(+5.03%)
Apr 16, 2009 29.72 33.37 29.72 33.18 14,037 +2.61(+8.54%)
Apr 15, 2009 29.64 30.57 28.99 30.57 8,623 +1.40(+4.80%)
Apr 14, 2009 29.50 29.82 28.90 29.17 2,238 +0.04(+0.14%)
Apr 13, 2009 29.69 29.79 28.11 29.13 5,589 -0.54(-1.82%)
Apr 09, 2009 30.13 30.13 29.04 29.67 5,597 +1.05(+3.67%)
Apr 08, 2009 28.11 29.75 26.95 28.62 6,534 +0.01(+0.03%)
Apr 07, 2009 28.21 31.33 28.21 28.61 5,219 -1.75(-5.76%)
Apr 06, 2009 32.10 32.25 29.41 30.36 7,287 -1.11(-3.53%)
Apr 03, 2009 29.93 32.45 29.75 31.47 7,943 +0.41(+1.32%)
Apr 02, 2009 27.67 31.49 27.67 31.06 11,219 +2.70(+9.52%)
Apr 01, 2009 27.91 28.66 27.91 28.36 2,321 +1.00(+3.65%)
Mar 31, 2009 25.00 27.48 25.00 27.36 8,719 +2.82(+11.49%)
Mar 30, 2009 25.74 25.74 24.24 24.54 2,048 -4.69(-16.05%)
Mar 26, 2009 26.90 29.40 26.90 29.23 6,220 +2.82(+10.68%)
Mar 25, 2009 26.75 26.75 25.90 26.41 9,886 -0.10(-0.38%)
Mar 24, 2009 26.51 26.51 26.51 26.51 100 +0.28(+1.07%)
Mar 23, 2009 24.98 26.23 24.98 26.23 3,155 +1.56(+6.32%)
Mar 20, 2009 25.09 25.74 24.36 24.67 10,104 -0.25(-1.00%)
Mar 19, 2009 24.55 24.92 24.55 24.92 1,108 +0.79(+3.27%)
Mar 18, 2009 22.61 24.13 22.60 24.13 1,279 +1.99(+8.99%)
Mar 17, 2009 20.76 22.14 20.76 22.14 2,284 +1.64(+8.00%)
Mar 16, 2009 19.25 20.84 18.86 20.50 2,875 +1.91(+10.27%)
Mar 13, 2009 18.39 18.87 18.36 18.59 1,226 -0.87(-4.47%)
Mar 12, 2009 19.07 19.46 18.45 19.46 3,518 +0.45(+2.37%)
Mar 11, 2009 20.41 20.50 18.29 19.01 16,393 -0.88(-4.42%)
Mar 10, 2009 18.58 20.84 17.69 19.89 9,339 +0.93(+4.91%)
Mar 09, 2009 19.65 19.65 18.96 18.96 605 +0.54(+2.93%)
Mar 06, 2009 18.10 18.95 18.00 18.42 3,461 -0.15(-0.81%)
Mar 05, 2009 18.79 19.75 18.49 18.57 3,668 -0.79(-4.08%)
Mar 04, 2009 19.64 20.14 18.91 19.36 2,657 -0.76(-3.78%)
Mar 02, 2009 20.91 20.91 20.00 20.12 1,828 -0.81(-3.87%)
Feb 27, 2009 20.23 21.22 20.00 20.93 8,698 +0.70(+3.46%)
Feb 26, 2009 19.19 21.15 19.19 20.23 2,456 +0.67(+3.43%)
Feb 25, 2009 19.17 20.02 19.17 19.56 592 -0.43(-2.15%)
Feb 24, 2009 20.29 20.64 18.75 19.99 6,109 +0.55(+2.83%)
Feb 23, 2009 19.52 20.56 18.26 19.44 13,181 +0.05(+0.26%)
Feb 20, 2009 19.14 21.02 18.83 19.39 5,504 +0.12(+0.62%)
Feb 19, 2009 20.45 20.45 19.07 19.27 8,324 -1.01(-4.98%)
Feb 18, 2009 19.33 21.27 18.29 20.28 7,958 +1.03(+5.35%)
Feb 17, 2009 19.19 20.50 19.19 19.25 2,148 -1.10(-5.41%)
Feb 13, 2009 20.16 20.35 20.16 20.35 289 +0.21(+1.04%)
Feb 12, 2009 21.83 21.83 20.00 20.14 446 -0.56(-2.71%)
Feb 11, 2009 21.80 21.83 20.57 20.70 1,797 -0.11(-0.53%)
Feb 10, 2009 20.97 21.13 20.75 20.81 9,458 -0.01(-0.05%)
Feb 09, 2009 20.82 20.82 20.82 20.82 100 -0.15(-0.72%)
Feb 06, 2009 19.70 21.15 19.34 20.97 4,654 +0.05(+0.24%)
Feb 05, 2009 21.00 21.00 19.67 20.92 2,388 +0.08(+0.38%)
Feb 04, 2009 20.20 21.65 20.20 20.84 2,382 +0.32(+1.56%)
Feb 03, 2009 19.74 21.72 18.69 20.52 4,170 +0.52(+2.60%)
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.