U S Lime & Mineral (NQ: USLM )

140.79 USD -2.09 (-1.46%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 122.50 124.00 120.62 121.00 7,000 -3.10(-2.50%)
Jan 28, 2021 123.35 126.63 123.10 124.10 6,010 +0.75(+0.61%)
Jan 27, 2021 126.35 128.07 123.35 123.35 7,390 -4.85(-3.78%)
Jan 26, 2021 131.31 131.31 126.50 128.20 5,931 -1.80(-1.38%)
Jan 25, 2021 128.94 130.35 127.00 130.00 5,755 +1.64(+1.28%)
Jan 22, 2021 130.54 134.10 127.11 128.36 11,000 -2.64(-2.02%)
Jan 21, 2021 133.46 134.21 131.00 131.00 9,042 -1.94(-1.46%)
Jan 20, 2021 129.98 135.20 129.98 132.94 18,498 +3.36(+2.59%)
Jan 19, 2021 127.70 129.80 127.70 129.58 10,703 +2.81(+2.22%)
Jan 15, 2021 124.09 126.77 124.00 126.77 6,800 +1.75(+1.40%)
Jan 14, 2021 125.88 127.40 125.02 125.02 7,584 +0.18(+0.14%)
Jan 13, 2021 126.39 126.39 124.00 124.84 5,228 -1.86(-1.47%)
Jan 12, 2021 126.16 127.36 125.84 126.70 8,977 +1.23(+0.98%)
Jan 11, 2021 125.00 125.80 124.57 125.47 3,778 +0.32(+0.26%)
Jan 08, 2021 123.38 125.15 123.36 125.15 5,800 +0.70(+0.56%)
Jan 07, 2021 123.10 124.48 121.39 124.45 20,063 +3.46(+2.86%)
Jan 06, 2021 118.49 125.88 118.35 120.99 16,905 +4.19(+3.59%)
Jan 05, 2021 115.37 118.00 115.37 116.80 12,015 +1.60(+1.39%)
Jan 04, 2021 115.18 115.80 114.58 115.20 7,168 +1.20(+1.05%)
Dec 31, 2020 114.00 114.00 114.00 4,108 -1.40(-1.21%)
Dec 30, 2020 114.65 115.45 113.94 115.40 4,108 +1.40(+1.23%)
Dec 29, 2020 113.96 114.00 112.08 114.00 3,006 -0.83(-0.72%)
Dec 28, 2020 115.80 116.45 114.83 114.83 7,651 +0.83(+0.73%)
Dec 24, 2020 115.46 115.46 113.35 114.00 2,500 -0.47(-0.41%)
Dec 23, 2020 114.81 115.56 113.89 114.47 2,554 -0.29(-0.25%)
Dec 22, 2020 112.67 115.03 112.67 114.76 3,793 +1.07(+0.94%)
Dec 21, 2020 113.94 116.45 112.70 113.69 4,678 -0.30(-0.26%)
Dec 18, 2020 115.94 116.99 113.15 113.99 21,700 -0.11(-0.10%)
Dec 17, 2020 115.84 116.54 113.72 114.10 5,088 -0.90(-0.78%)
Dec 16, 2020 116.50 118.30 115.00 115.00 13,370 -1.51(-1.30%)
Dec 15, 2020 116.20 117.00 116.20 116.51 5,624 +2.11(+1.84%)
Dec 14, 2020 113.00 115.00 113.00 114.40 14,733 +0.71(+0.62%)
Dec 11, 2020 114.34 114.34 112.00 113.69 2,500 -0.48(-0.42%)
Dec 10, 2020 113.17 114.50 112.65 114.17 3,063 +1.55(+1.38%)
Dec 09, 2020 115.00 115.00 112.00 112.62 4,260 -1.65(-1.44%)
Dec 08, 2020 110.44 114.34 110.44 114.27 3,954 +3.62(+3.27%)
Dec 07, 2020 109.30 113.90 106.46 110.65 11,188 +3.05(+2.83%)
Dec 04, 2020 112.62 112.62 105.50 107.60 8,100 -3.74(-3.36%)
Dec 03, 2020 111.80 114.53 111.05 111.34 15,147 +0.22(+0.20%)
Dec 02, 2020 110.50 111.39 110.50 111.12 3,263 +0.60(+0.54%)
Dec 01, 2020 111.00 112.71 109.37 110.52 7,659 -0.18(-0.16%)
Nov 30, 2020 111.63 112.40 110.40 110.70 11,518 +0.30(+0.27%)
Nov 27, 2020 110.85 111.84 109.58 110.40 6,200 +2.00(+1.85%)
Nov 25, 2020 103.75 119.24 103.10 108.40 24,400 +5.90(+5.76%)
Nov 24, 2020 96.41 103.60 96.41 102.50 11,209 +6.13(+6.36%)
Nov 23, 2020 97.00 97.13 95.50 96.37 8,101 -0.03(-0.03%)
Nov 20, 2020 98.61 100.00 95.30 96.40 12,700 -3.80(-3.79%)
Nov 19, 2020 100.00 101.90 100.00 100.20 5,619 -1.35(-1.33%)
Nov 18, 2020 101.81 101.85 101.55 101.55 1,734 -0.66(-0.65%)
Nov 17, 2020 102.27 103.28 101.83 102.21 3,099 -1.71(-1.65%)
Nov 16, 2020 103.94 104.40 100.36 103.92 3,714 +3.29(+3.27%)
Nov 13, 2020 98.61 100.63 98.61 100.63 2,000 +2.38(+2.42%)
Nov 12, 2020 103.77 103.77 97.06 98.25 6,944 -7.46(-7.06%)
Nov 11, 2020 109.01 109.85 103.99 105.71 6,554 -2.90(-2.67%)
Nov 10, 2020 101.00 108.82 101.00 108.61 10,800 +9.76(+9.87%)
Nov 09, 2020 101.51 109.87 98.85 98.85 6,973 +3.26(+3.41%)
Nov 06, 2020 95.16 97.17 94.60 95.59 11,600 +1.34(+1.42%)
Nov 05, 2020 96.75 96.75 94.25 94.25 3,118 -3.72(-3.80%)
Nov 04, 2020 96.03 97.97 96.03 97.97 864 +0.01(+0.01%)
Nov 03, 2020 95.24 97.96 95.00 97.96 3,783 +2.98(+3.14%)
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.