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, 2004 8.362 8.410 8.360 8.410 1,900 +0.10(+1.20%)
Apr 29, 2004 8.100 8.430 7.950 8.310 8,300 +0.06(+0.73%)
Apr 28, 2004 7.940 8.250 7.820 8.250 4,200 +0.43(+5.50%)
Apr 27, 2004 8.140 8.160 7.820 7.820 10,800 -0.32(-3.98%)
Apr 26, 2004 7.935 8.300 7.935 8.144 4,100 -0.11(-1.28%)
Apr 23, 2004 7.860 8.250 7.860 8.250 3,900 +0.25(+3.12%)
Apr 22, 2004 8.040 8.040 7.700 8.000 3,400 +0.35(+4.58%)
Apr 21, 2004 7.750 7.750 7.650 7.650 1,100 -0.25(-3.16%)
Apr 20, 2004 7.860 8.080 7.860 7.900 2,100 +0.03(+0.38%)
Apr 19, 2004 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Apr 16, 2004 8.100 8.100 7.870 7.870 500 -0.03(-0.38%)
Apr 15, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 14, 2004 7.890 7.900 7.890 7.900 1,300 -0.08(-1.00%)
Apr 13, 2004 8.220 8.230 7.650 7.980 4,200 -0.18(-2.21%)
Apr 12, 2004 7.780 8.160 7.780 8.160 2,600 +0.01(+0.12%)
Apr 08, 2004 8.230 8.250 8.140 8.150 2,000 -0.04(-0.49%)
Apr 07, 2004 7.750 8.250 7.750 8.190 7,000 +0.15(+1.87%)
Apr 06, 2004 8.110 8.110 8.040 8.040 3,600 -0.05(-0.62%)
Apr 05, 2004 7.750 8.090 7.750 8.090 4,400 +0.10(+1.26%)
Apr 02, 2004 7.970 7.989 7.760 7.989 1,200 +0.10(+1.25%)
Apr 01, 2004 7.920 7.940 7.890 7.890 500 -0.25(-3.07%)
Mar 31, 2004 8.100 8.140 8.031 8.140 300 +0.08(+0.99%)
Mar 30, 2004 7.910 8.070 7.900 8.060 2,800 +0.13(+1.64%)
Mar 29, 2004 7.910 7.930 7.910 7.930 600 -0.27(-3.29%)
Mar 26, 2004 8.200 8.200 8.200 8.200 600 +0.10(+1.23%)
Mar 25, 2004 8.100 8.100 8.100 8.100 200 +0.00(+0.00%)
Mar 24, 2004 7.910 8.100 7.910 8.100 1,100 +0.01(+0.12%)
Mar 23, 2004 7.270 8.139 7.270 8.090 800 +0.19(+2.41%)
Mar 22, 2004 8.250 8.400 7.710 7.900 10,600 -0.35(-4.24%)
Mar 19, 2004 7.750 8.250 7.660 8.250 14,600 +0.40(+5.10%)
Mar 18, 2004 8.110 8.230 7.750 7.850 2,400 -0.12(-1.51%)
Mar 17, 2004 8.150 8.150 7.390 7.970 15,000 -0.25(-3.04%)
Mar 16, 2004 8.160 8.250 7.890 8.220 7,600 -0.08(-0.96%)
Mar 15, 2004 8.020 8.300 7.850 8.300 13,000 +0.11(+1.34%)
Mar 12, 2004 8.200 8.291 7.900 8.190 11,800 +0.00(+0.00%)
Mar 11, 2004 8.390 8.390 7.900 8.190 7,800 -0.25(-2.96%)
Mar 10, 2004 8.300 8.500 8.100 8.440 2,300 +0.33(+4.07%)
Mar 09, 2004 8.100 8.300 8.100 8.110 4,800 +0.11(+1.37%)
Mar 08, 2004 8.025 8.250 7.750 8.000 9,900 -0.22(-2.68%)
Mar 05, 2004 8.225 8.250 8.070 8.220 1,900 +0.22(+2.74%)
Mar 04, 2004 8.001 8.001 8.001 8.001 100 -0.42(-4.98%)
Mar 03, 2004 8.450 8.450 7.760 8.420 4,400 +0.42(+5.25%)
Mar 02, 2004 8.250 8.250 8.000 8.000 1,100 -0.45(-5.33%)
Mar 01, 2004 8.380 8.450 8.100 8.450 4,100 +0.09(+1.08%)
Feb 27, 2004 8.210 8.360 7.750 8.360 8,000 +0.13(+1.58%)
Feb 26, 2004 8.490 8.490 8.230 8.230 2,500 -0.24(-2.83%)
Feb 25, 2004 8.590 8.590 8.051 8.470 2,400 +0.13(+1.56%)
Feb 24, 2004 8.150 8.640 8.150 8.340 4,100 +0.21(+2.58%)
Feb 23, 2004 8.150 8.150 8.120 8.130 1,400 +0.23(+2.91%)
Feb 20, 2004 8.290 8.300 7.900 7.900 1,200 -0.30(-3.66%)
Feb 19, 2004 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 18, 2004 8.290 8.300 8.000 8.200 7,700 -0.10(-1.20%)
Feb 17, 2004 8.275 8.350 7.400 8.300 16,100 +0.10(+1.22%)
Feb 13, 2004 8.280 8.320 8.050 8.200 5,800 -0.15(-1.80%)
Feb 12, 2004 8.400 8.400 8.350 8.350 1,800 +0.00(+0.00%)
Feb 11, 2004 8.750 8.750 8.350 8.350 2,300 -0.36(-4.11%)
Feb 10, 2004 8.630 8.720 8.510 8.708 2,100 -0.01(-0.14%)
Feb 09, 2004 9.290 9.290 8.720 8.720 4,600 +0.21(+2.47%)
Feb 06, 2004 8.520 8.645 8.510 8.510 2,300 -0.01(-0.12%)
Feb 05, 2004 8.300 9.250 8.300 8.520 10,300 -0.73(-7.89%)
Feb 04, 2004 8.800 9.250 8.300 9.250 5,000 +0.35(+3.93%)
Feb 03, 2004 9.020 9.420 8.370 8.900 9,100 -0.72(-7.48%)
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.