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, 2020 81.03 84.42 79.36 80.10 9,123 -4.40(-5.21%)
Apr 29, 2020 86.10 86.10 84.50 84.50 6,045 +3.45(+4.26%)
Apr 28, 2020 87.16 87.16 80.48 81.05 2,174 -4.95(-5.76%)
Apr 27, 2020 82.91 86.00 80.26 86.00 5,590 +5.21(+6.45%)
Apr 24, 2020 80.48 82.32 78.95 80.79 4,800 -0.21(-0.26%)
Apr 23, 2020 83.95 85.96 78.41 81.00 5,121 -2.95(-3.51%)
Apr 22, 2020 83.53 83.95 79.37 83.95 7,340 +1.51(+1.83%)
Apr 21, 2020 75.51 85.78 75.51 82.44 7,646 +2.65(+3.32%)
Apr 20, 2020 86.78 87.94 76.92 79.79 8,540 -7.71(-8.81%)
Apr 17, 2020 79.94 87.50 78.28 87.50 5,400 +11.10(+14.53%)
Apr 16, 2020 76.11 78.11 75.85 76.40 4,095 -2.20(-2.80%)
Apr 15, 2020 88.72 89.00 77.82 78.60 4,966 -9.70(-10.99%)
Apr 14, 2020 90.25 91.07 83.15 88.30 5,610 -1.34(-1.49%)
Apr 13, 2020 89.64 89.64 89.64 89.64 2,524 -4.83(-5.11%)
Apr 09, 2020 86.37 94.47 86.37 94.47 8,800 +8.37(+9.72%)
Apr 08, 2020 83.00 86.59 80.33 86.10 9,637 +8.06(+10.33%)
Apr 07, 2020 79.37 94.00 72.59 78.04 51,928 +1.80(+2.36%)
Apr 06, 2020 68.74 76.24 68.01 76.24 16,331 +10.79(+16.49%)
Apr 03, 2020 67.23 67.23 64.50 65.45 15,100 -0.05(-0.08%)
Apr 02, 2020 67.71 67.71 63.18 65.50 11,723 +0.71(+1.10%)
Apr 01, 2020 71.79 73.00 63.30 64.79 20,881 -9.06(-12.27%)
Mar 31, 2020 68.48 75.00 67.66 73.85 14,511 +6.11(+9.02%)
Mar 30, 2020 62.60 68.24 62.60 67.74 11,721 +3.43(+5.33%)
Mar 27, 2020 71.09 71.09 64.23 64.31 17,300 -5.94(-8.46%)
Mar 26, 2020 69.90 72.77 69.21 70.25 13,735 +2.69(+3.98%)
Mar 25, 2020 73.40 73.52 67.56 67.56 20,306 -4.39(-6.10%)
Mar 24, 2020 68.51 74.00 66.44 71.95 43,333 +6.98(+10.74%)
Mar 23, 2020 73.03 73.36 64.75 64.97 13,568 -6.90(-9.60%)
Mar 20, 2020 77.75 81.71 71.20 71.87 19,300 -7.53(-9.48%)
Mar 19, 2020 70.00 82.14 69.01 79.40 41,627 +9.41(+13.44%)
Mar 18, 2020 77.31 78.18 66.37 69.99 21,022 -9.41(-11.85%)
Mar 17, 2020 64.60 79.40 63.93 79.40 13,700 +13.36(+20.23%)
Mar 16, 2020 71.38 71.38 62.39 66.04 15,412 -9.96(-13.11%)
Mar 13, 2020 63.78 76.00 61.20 76.00 28,100 +12.60(+19.87%)
Mar 12, 2020 65.67 67.11 60.99 63.40 29,329 -3.70(-5.51%)
Mar 11, 2020 68.98 70.47 66.78 67.10 18,420 -2.88(-4.12%)
Mar 10, 2020 77.02 77.02 69.79 69.98 4,494 -7.01(-9.11%)
Mar 09, 2020 78.43 79.70 75.05 76.99 3,026 -3.33(-4.15%)
Mar 06, 2020 78.60 82.40 78.60 80.32 3,700 -1.65(-2.01%)
Mar 05, 2020 82.02 82.37 81.72 81.97 2,852 -2.20(-2.61%)
Mar 04, 2020 80.93 84.17 80.93 84.17 3,296 +2.87(+3.53%)
Mar 03, 2020 85.00 85.00 79.83 81.30 6,624 -3.35(-3.96%)
Mar 02, 2020 81.88 85.30 81.88 84.65 7,451 +4.10(+5.09%)
Feb 28, 2020 78.75 80.55 77.39 80.55 6,400 +0.29(+0.36%)
Feb 27, 2020 81.58 82.23 79.05 80.26 9,459 -2.88(-3.46%)
Feb 26, 2020 81.08 83.14 80.26 83.14 8,541 +3.14(+3.92%)
Feb 25, 2020 84.04 84.04 80.00 80.00 4,562 -4.04(-4.81%)
Feb 24, 2020 84.53 84.53 84.04 84.04 1,590 -1.66(-1.94%)
Feb 21, 2020 86.71 86.71 85.70 85.70 800 -0.73(-0.84%)
Feb 20, 2020 86.00 86.43 86.00 86.43 784 -0.47(-0.54%)
Feb 19, 2020 85.99 86.96 84.82 86.90 3,310 +0.96(+1.12%)
Feb 18, 2020 85.13 86.36 84.20 85.94 2,773 +0.62(+0.73%)
Feb 14, 2020 86.17 86.39 85.01 85.32 1,200 -1.89(-2.17%)
Feb 13, 2020 85.53 87.21 85.53 87.21 1,098 +1.68(+1.96%)
Feb 12, 2020 85.53 85.53 85.53 85.53 1,093 -0.41(-0.48%)
Feb 11, 2020 85.94 85.94 85.94 85.94 567 -0.14(-0.16%)
Feb 10, 2020 87.38 87.38 84.93 86.08 3,851 +0.38(+0.44%)
Feb 07, 2020 87.65 88.80 85.70 85.70 4,700 -2.51(-2.85%)
Feb 06, 2020 89.50 89.50 88.21 88.21 2,349 -1.28(-1.43%)
Feb 05, 2020 89.19 90.01 89.00 89.49 2,785 -1.04(-1.15%)
Feb 04, 2020 90.53 90.53 90.53 90.53 1,080 +0.11(+0.12%)
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.