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, 2008 36.60 37.25 35.80 36.12 21,796 -1.39(-3.71%)
Apr 29, 2008 37.00 37.51 37.00 37.51 400 +1.26(+3.48%)
Apr 28, 2008 36.27 36.27 36.25 36.25 3,000 +0.00(+0.00%)
Apr 25, 2008 37.98 37.99 36.25 36.25 2,120 -0.40(-1.09%)
Apr 24, 2008 35.98 37.70 35.05 36.65 12,570 +2.38(+6.94%)
Apr 23, 2008 35.62 35.62 34.27 34.27 5,306 -1.35(-3.79%)
Apr 22, 2008 35.89 36.00 35.62 35.62 3,450 +0.61(+1.74%)
Apr 21, 2008 35.89 35.89 34.00 35.01 850 -0.04(-0.11%)
Apr 18, 2008 33.99 35.94 33.99 35.05 3,463 +1.12(+3.30%)
Apr 17, 2008 33.10 33.93 32.27 33.93 1,860 -0.07(-0.21%)
Apr 16, 2008 32.62 34.00 32.10 34.00 3,750 +1.00(+3.03%)
Apr 15, 2008 33.20 33.20 33.00 33.00 1,000 -0.49(-1.46%)
Apr 14, 2008 33.20 33.49 33.20 33.49 1,147 +0.24(+0.72%)
Apr 11, 2008 33.40 33.40 33.25 33.25 200 +2.15(+6.91%)
Apr 10, 2008 31.10 31.10 31.10 31.10 100 -0.15(-0.48%)
Apr 09, 2008 31.22 31.25 31.22 31.25 600 +0.45(+1.46%)
Apr 08, 2008 30.95 30.95 30.74 30.80 1,200 -1.20(-3.75%)
Apr 07, 2008 31.19 32.35 30.22 32.00 1,479 +0.73(+2.33%)
Apr 04, 2008 29.29 32.37 29.29 31.27 4,326 +0.69(+2.26%)
Apr 03, 2008 30.53 30.58 30.53 30.58 200 -0.62(-1.99%)
Apr 02, 2008 31.46 31.46 31.20 31.20 300 +1.05(+3.48%)
Apr 01, 2008 30.51 30.51 29.68 30.15 4,700 -0.35(-1.15%)
Mar 31, 2008 30.50 30.50 29.02 30.50 5,366 +0.00(+0.00%)
Mar 28, 2008 29.00 30.50 29.00 30.50 800 +0.00(+0.00%)
Mar 27, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 26, 2008 30.75 31.00 29.12 30.50 8,210 -0.50(-1.61%)
Mar 25, 2008 29.12 31.00 29.12 31.00 6,262 +0.07(+0.23%)
Mar 24, 2008 28.02 30.95 28.02 30.93 2,908 +1.97(+6.80%)
Mar 21, 2008 32.47 32.47 28.96 28.96 300 +0.00(+0.00%)
Mar 20, 2008 32.47 32.47 28.96 28.96 300 +0.36(+1.26%)
Mar 19, 2008 28.60 28.60 28.60 28.60 100 -1.41(-4.70%)
Mar 18, 2008 29.99 30.01 29.99 30.01 800 +0.00(+0.00%)
Mar 17, 2008 29.42 30.05 29.42 30.01 868 -0.99(-3.19%)
Mar 14, 2008 30.03 31.00 30.03 31.00 600 -0.78(-2.45%)
Mar 13, 2008 32.48 32.48 30.00 31.78 1,850 +2.17(+7.33%)
Mar 12, 2008 29.61 30.02 29.61 29.61 900 -1.39(-4.48%)
Mar 11, 2008 30.10 31.28 30.10 31.00 2,200 +1.85(+6.35%)
Mar 10, 2008 29.15 29.15 29.15 29.15 179 -0.98(-3.25%)
Mar 07, 2008 29.47 30.54 29.47 30.13 1,300 +0.27(+0.90%)
Mar 06, 2008 29.86 29.86 29.86 29.86 0 +0.00(+0.00%)
Mar 05, 2008 30.43 30.44 29.25 29.86 2,800 -0.48(-1.58%)
Mar 04, 2008 30.33 30.34 30.09 30.34 600 +0.01(+0.03%)
Mar 03, 2008 30.33 30.33 30.32 30.33 800 +0.18(+0.60%)
Feb 29, 2008 30.15 30.24 29.06 30.15 3,800 +0.31(+1.04%)
Feb 28, 2008 30.23 30.23 28.80 29.84 7,500 +0.82(+2.83%)
Feb 27, 2008 29.75 30.00 29.00 29.02 18,564 -0.53(-1.79%)
Feb 26, 2008 30.09 30.20 29.00 29.55 2,031 +0.00(+0.00%)
Feb 25, 2008 29.95 30.20 29.37 29.55 2,800 +0.05(+0.17%)
Feb 22, 2008 30.10 30.10 29.26 29.50 3,600 -0.60(-1.99%)
Feb 21, 2008 30.29 31.06 30.00 30.10 12,950 -1.39(-4.41%)
Feb 20, 2008 30.20 31.49 30.10 31.49 950 +1.37(+4.55%)
Feb 19, 2008 30.10 30.70 30.02 30.12 8,956 +0.02(+0.07%)
Feb 18, 2008 30.11 30.11 30.10 30.10 300 +0.00(+0.00%)
Feb 15, 2008 30.11 30.11 30.10 30.10 300 -0.58(-1.89%)
Feb 14, 2008 30.30 30.68 30.19 30.68 1,160 -0.22(-0.71%)
Feb 13, 2008 30.36 31.92 30.33 30.90 4,200 -0.92(-2.89%)
Feb 12, 2008 31.82 31.82 31.82 31.82 100 +0.62(+1.99%)
Feb 11, 2008 30.28 32.48 30.28 31.20 5,063 +1.08(+3.59%)
Feb 08, 2008 30.46 30.46 30.02 30.12 1,400 -1.42(-4.50%)
Feb 07, 2008 30.03 31.54 30.03 31.54 3,603 +1.24(+4.09%)
Feb 06, 2008 32.39 32.39 30.06 30.30 1,800 +0.46(+1.54%)
Feb 05, 2008 29.84 29.84 29.84 29.84 0 +0.00(+0.00%)
Feb 04, 2008 29.84 29.84 29.84 29.84 1,250 -2.66(-8.18%)
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.