U S Lime & Mineral (NQ: USLM )

141.83 USD -1.13 (-0.79%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.450 3.450 3.350 3.350 300 -0.08(-2.33%)
Apr 29, 2003 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Apr 28, 2003 3.900 3.900 3.410 3.430 600 -0.54(-13.60%)
Apr 25, 2003 3.290 3.970 3.290 3.970 400 +0.97(+32.33%)
Apr 24, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 23, 2003 3.000 3.000 3.000 3.000 1,300 +0.00(+0.00%)
Apr 21, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 17, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 16, 2003 3.100 3.100 3.000 3.000 4,000 +0.00(+0.00%)
Apr 15, 2003 3.150 3.200 3.000 3.000 1,700 -0.15(-4.76%)
Apr 14, 2003 3.160 3.160 3.150 3.150 3,100 +0.15(+5.00%)
Apr 11, 2003 3.240 3.240 3.000 3.000 7,100 -0.40(-11.76%)
Apr 10, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 09, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 08, 2003 3.400 3.400 3.400 3.400 100 -0.26(-7.10%)
Apr 07, 2003 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Apr 04, 2003 4.000 4.000 3.660 3.660 500 -0.29(-7.34%)
Apr 03, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Apr 02, 2003 3.950 3.950 3.950 3.950 1,900 +0.00(+0.00%)
Apr 01, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 31, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 28, 2003 3.930 3.950 3.930 3.950 1,000 -0.05(-1.25%)
Mar 27, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 26, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 25, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 24, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 21, 2003 3.800 4.800 3.800 4.000 1,000 +0.35(+9.59%)
Mar 20, 2003 3.180 3.800 2.980 3.650 7,400 +0.47(+14.78%)
Mar 19, 2003 3.250 3.250 3.180 3.180 1,600 -0.77(-19.49%)
Mar 18, 2003 2.820 3.950 2.820 3.950 3,500 -0.05(-1.25%)
Mar 17, 2003 2.950 2.950 2.950 4.000 900 +0.95(+31.15%)
Mar 14, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 13, 2003 3.000 3.050 3.000 3.050 5,600 +0.02(+0.66%)
Mar 12, 2003 3.170 3.170 3.030 3.030 1,400 -0.63(-17.21%)
Mar 11, 2003 3.660 3.660 3.660 3.660 600 +0.00(+0.00%)
Mar 10, 2003 3.660 3.660 3.660 3.660 500 +0.00(+0.00%)
Mar 07, 2003 3.700 3.710 3.660 3.660 300 -0.08(-2.14%)
Mar 06, 2003 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 05, 2003 3.750 3.840 3.740 3.740 1,000 -0.04(-1.06%)
Mar 04, 2003 3.830 3.830 3.740 3.780 1,600 +0.09(+2.44%)
Mar 03, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 28, 2003 3.710 3.710 3.690 3.690 400 -0.05(-1.34%)
Feb 27, 2003 3.740 3.740 3.740 3.740 200 +0.05(+1.36%)
Feb 26, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 25, 2003 3.730 3.730 3.690 3.690 2,000 -0.15(-3.91%)
Feb 24, 2003 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Feb 21, 2003 3.840 3.840 3.840 3.840 400 +0.15(+4.07%)
Feb 20, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 19, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 18, 2003 3.700 3.700 3.690 3.690 6,800 +0.00(+0.00%)
Feb 14, 2003 3.700 3.700 3.690 3.690 800 +0.00(+0.00%)
Feb 13, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 12, 2003 3.690 3.690 3.690 3.690 0 -0.01(-0.27%)
Feb 11, 2003 3.700 3.710 3.700 3.700 400 +0.04(+1.09%)
Feb 10, 2003 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Feb 07, 2003 3.660 3.680 3.660 3.660 400 -0.15(-3.94%)
Feb 06, 2003 3.810 3.810 3.810 3.810 500 +0.11(+2.97%)
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.