U S Lime & Mineral (NQ: USLM )

139.14 USD -0.86 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 73.90 75.00 73.90 74.72 3,312 +1.21(+1.65%)
Apr 27, 2018 74.58 74.79 73.50 73.51 13,600 -0.39(-0.53%)
Apr 26, 2018 76.00 76.00 73.26 73.90 1,934 -0.97(-1.30%)
Apr 25, 2018 73.21 75.00 73.21 74.87 4,996 +1.02(+1.38%)
Apr 24, 2018 73.95 74.21 73.81 73.85 3,816 -0.66(-0.89%)
Apr 23, 2018 73.92 74.90 73.50 74.51 6,728 +0.61(+0.83%)
Apr 20, 2018 74.98 75.32 73.90 73.90 11,547 -1.83(-2.42%)
Apr 19, 2018 74.32 75.90 74.06 75.73 4,087 -0.77(-1.01%)
Apr 18, 2018 75.12 76.50 75.12 76.50 1,299 +1.45(+1.93%)
Apr 17, 2018 74.12 75.70 73.48 75.05 16,986 +0.81(+1.09%)
Apr 16, 2018 73.80 74.97 73.80 74.24 7,131 +0.56(+0.76%)
Apr 13, 2018 75.12 75.46 73.68 73.68 2,846 -0.83(-1.11%)
Apr 12, 2018 73.64 75.45 73.59 74.51 2,711 +1.00(+1.36%)
Apr 11, 2018 73.32 73.99 73.25 73.51 5,168 -0.46(-0.62%)
Apr 10, 2018 72.70 74.00 72.70 73.97 28,281 +1.77(+2.45%)
Apr 09, 2018 73.78 73.78 72.20 72.20 1,834 -1.20(-1.63%)
Apr 06, 2018 72.42 73.40 72.06 73.40 2,633 +0.75(+1.03%)
Apr 05, 2018 71.49 73.00 71.49 72.65 2,965 -0.42(-0.57%)
Apr 04, 2018 72.00 73.75 71.50 73.07 11,118 +0.54(+0.74%)
Apr 03, 2018 71.75 73.46 71.30 72.53 18,702 +1.12(+1.57%)
Apr 02, 2018 73.06 73.06 70.71 71.41 6,693 -1.77(-2.42%)
Mar 29, 2018 73.18 73.18 73.18 0 +0.21(+0.29%)
Mar 28, 2018 72.64 73.70 72.28 72.97 10,040 +0.67(+0.93%)
Mar 27, 2018 75.67 75.67 72.26 72.30 5,120 -3.20(-4.24%)
Mar 26, 2018 74.66 75.50 73.80 75.50 12,900 +1.55(+2.10%)
Mar 23, 2018 75.07 75.07 72.88 73.95 7,901 -1.02(-1.36%)
Mar 22, 2018 76.48 76.48 73.30 74.97 7,544 -1.80(-2.34%)
Mar 21, 2018 76.30 77.48 76.30 76.77 2,250 +0.42(+0.55%)
Mar 20, 2018 75.75 76.74 75.63 76.35 5,358 +0.47(+0.62%)
Mar 19, 2018 74.89 76.12 74.56 75.88 10,792 +0.64(+0.85%)
Mar 16, 2018 74.89 75.50 73.46 75.24 19,508 +0.24(+0.32%)
Mar 15, 2018 76.10 76.18 73.79 75.00 16,046 -1.33(-1.74%)
Mar 14, 2018 76.33 76.33 74.31 76.33 5,250 +0.13(+0.17%)
Mar 13, 2018 73.80 76.63 73.80 76.20 10,735 +2.50(+3.39%)
Mar 12, 2018 72.70 75.39 72.60 73.70 15,826 +1.04(+1.43%)
Mar 09, 2018 72.63 73.30 71.48 72.66 8,222 +0.25(+0.35%)
Mar 08, 2018 72.50 73.11 71.90 72.41 12,504 -0.11(-0.15%)
Mar 07, 2018 73.05 73.05 72.04 72.52 6,256 -0.08(-0.11%)
Mar 06, 2018 72.07 73.50 71.89 72.60 13,240 +0.10(+0.14%)
Mar 05, 2018 72.49 73.81 71.95 72.50 9,078 +0.50(+0.69%)
Mar 02, 2018 70.80 72.57 70.80 72.00 19,488 +0.94(+1.32%)
Mar 01, 2018 71.29 72.71 70.56 71.06 8,516 -0.15(-0.21%)
Feb 28, 2018 71.77 72.96 70.85 71.21 6,901 -0.24(-0.34%)
Feb 27, 2018 72.90 73.26 71.45 71.45 6,195 -1.65(-2.26%)
Feb 26, 2018 73.75 74.23 73.00 73.10 3,744 -0.80(-1.08%)
Feb 23, 2018 75.32 75.32 72.19 73.90 10,288 -1.20(-1.60%)
Feb 22, 2018 75.87 75.87 74.59 75.10 10,679 -0.74(-0.98%)
Feb 21, 2018 75.00 76.35 74.55 75.84 13,290 +0.84(+1.12%)
Feb 20, 2018 76.30 76.44 74.18 75.00 13,033 -1.30(-1.70%)
Feb 16, 2018 76.30 76.30 76.30 0 +1.18(+1.57%)
Feb 15, 2018 73.30 75.92 73.30 75.12 22,672 +1.82(+2.48%)
Feb 14, 2018 73.58 73.93 72.99 73.30 6,039 -0.21(-0.29%)
Feb 13, 2018 72.56 75.00 72.56 73.51 11,965 +0.99(+1.37%)
Feb 12, 2018 72.49 74.37 71.20 72.52 13,626 +0.29(+0.40%)
Feb 09, 2018 72.90 73.03 70.77 72.23 11,235 -0.47(-0.65%)
Feb 08, 2018 74.61 74.61 71.99 72.70 8,686 -0.86(-1.17%)
Feb 07, 2018 73.90 75.40 73.56 73.56 10,526 -0.44(-0.59%)
Feb 06, 2018 74.00 75.05 73.28 74.00 9,375 -0.80(-1.07%)
Feb 05, 2018 75.25 75.25 74.06 74.80 15,582 -0.45(-0.60%)
Feb 02, 2018 76.95 79.88 74.78 75.25 12,329 -1.70(-2.21%)
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.