U S Lime & Mineral (NQ: USLM )

144.82 USD +1.62 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.60 12.65 12.14 12.65 4,709 -0.05(-0.39%)
Apr 28, 2005 12.50 12.85 12.50 12.70 5,304 -0.33(-2.53%)
Apr 27, 2005 13.07 13.10 12.67 13.03 4,401 -0.44(-3.27%)
Apr 26, 2005 13.40 13.51 13.02 13.47 14,735 -0.16(-1.17%)
Apr 25, 2005 13.27 13.65 13.06 13.63 21,089 -0.01(-0.07%)
Apr 22, 2005 14.04 14.04 13.60 13.64 13,294 -0.37(-2.65%)
Apr 21, 2005 13.78 14.30 13.61 14.01 14,194 -0.28(-1.95%)
Apr 20, 2005 13.55 14.53 13.55 14.29 6,700 -0.21(-1.45%)
Apr 19, 2005 16.04 16.04 13.21 14.50 15,014 -0.25(-1.69%)
Apr 18, 2005 14.46 15.01 11.91 14.75 26,097 -0.32(-2.12%)
Apr 15, 2005 16.90 17.00 14.35 15.07 39,771 -1.93(-11.35%)
Apr 14, 2005 17.00 17.33 16.97 17.00 7,401 -0.56(-3.19%)
Apr 13, 2005 17.62 18.30 17.25 17.56 7,744 +0.26(+1.50%)
Apr 12, 2005 18.49 18.49 17.11 17.30 5,002 -0.13(-0.75%)
Apr 11, 2005 18.50 18.50 17.28 17.43 16,638 +0.41(+2.41%)
Apr 08, 2005 18.00 18.00 16.54 17.02 8,360 -0.81(-4.55%)
Apr 07, 2005 17.60 17.95 17.06 17.83 7,210 +0.42(+2.41%)
Apr 06, 2005 17.89 17.94 17.26 17.41 8,713 -0.27(-1.53%)
Apr 05, 2005 17.10 17.89 16.70 17.68 17,169 +0.49(+2.85%)
Apr 04, 2005 15.80 17.43 15.80 17.19 19,413 +1.44(+9.14%)
Apr 01, 2005 16.63 16.64 15.75 15.75 16,688 +0.00(+0.00%)
Mar 31, 2005 15.75 16.01 15.21 15.75 18,508 -0.26(-1.62%)
Mar 30, 2005 16.60 16.62 16.01 16.01 10,830 -0.25(-1.54%)
Mar 29, 2005 16.71 17.55 16.01 16.26 17,460 -0.70(-4.13%)
Mar 28, 2005 16.62 17.95 16.34 16.96 26,785 +0.83(+5.15%)
Mar 24, 2005 16.41 16.41 16.01 16.13 10,623 -0.59(-3.53%)
Mar 23, 2005 18.44 18.44 15.50 16.72 15,399 -0.97(-5.48%)
Mar 22, 2005 18.29 18.29 17.58 17.69 6,963 -0.32(-1.78%)
Mar 21, 2005 18.81 18.81 17.00 18.01 10,109 -0.48(-2.60%)
Mar 18, 2005 16.17 18.81 16.17 18.49 14,912 +1.47(+8.64%)
Mar 17, 2005 16.50 18.10 16.50 17.02 11,953 -0.98(-5.44%)
Mar 16, 2005 19.38 19.49 16.20 18.00 36,741 -0.72(-3.87%)
Mar 15, 2005 18.56 19.05 18.06 18.72 60,631 +1.07(+6.08%)
Mar 14, 2005 17.90 17.90 16.65 17.65 42,834 +1.76(+11.08%)
Mar 11, 2005 15.79 15.95 15.79 15.89 5,000 -0.11(-0.69%)
Mar 10, 2005 15.91 16.15 15.69 16.00 7,529 -0.10(-0.62%)
Mar 09, 2005 15.17 16.15 15.02 16.10 14,610 +0.34(+2.16%)
Mar 08, 2005 15.94 15.95 15.59 15.76 6,050 +0.12(+0.77%)
Mar 07, 2005 15.30 15.83 15.00 15.64 13,972 +0.54(+3.58%)
Mar 04, 2005 15.00 15.69 15.00 15.10 9,740 -0.06(-0.40%)
Mar 03, 2005 15.50 15.50 15.01 15.16 5,657 -0.24(-1.56%)
Mar 02, 2005 15.15 16.20 15.01 15.40 19,183 +0.38(+2.53%)
Mar 01, 2005 15.48 15.57 15.00 15.02 6,576 -0.48(-3.10%)
Feb 28, 2005 14.40 15.77 14.10 15.50 28,718 +1.05(+7.27%)
Feb 25, 2005 14.99 15.20 14.36 14.45 58,108 -0.87(-5.68%)
Feb 24, 2005 17.00 17.00 14.74 15.32 67,670 -1.68(-9.88%)
Feb 23, 2005 17.15 17.70 17.00 17.00 29,315 -0.20(-1.16%)
Feb 22, 2005 18.00 18.00 16.56 17.20 27,093 -0.30(-1.71%)
Feb 18, 2005 17.01 17.93 17.01 17.50 27,417 +0.24(+1.39%)
Feb 17, 2005 17.45 18.27 16.00 17.26 73,784 +1.32(+8.28%)
Feb 16, 2005 15.00 15.94 14.93 15.94 17,843 +0.72(+4.74%)
Feb 15, 2005 15.00 15.48 15.00 15.22 13,288 +0.12(+0.79%)
Feb 14, 2005 15.38 15.38 14.15 15.10 19,764 +0.51(+3.50%)
Feb 11, 2005 14.51 15.35 14.50 14.59 30,548 -0.20(-1.35%)
Feb 10, 2005 15.00 15.00 14.51 14.79 19,167 -0.26(-1.75%)
Feb 09, 2005 15.30 15.55 14.50 15.05 38,927 -0.10(-0.64%)
Feb 08, 2005 14.40 15.48 14.15 15.15 58,382 +1.06(+7.52%)
Feb 07, 2005 14.00 14.45 13.94 14.09 44,192 +0.25(+1.81%)
Feb 04, 2005 13.60 14.00 13.56 13.84 72,896 +0.68(+5.17%)
Feb 03, 2005 13.54 13.60 12.75 13.16 16,599 -0.14(-1.05%)
Feb 02, 2005 13.45 13.75 13.25 13.30 29,990 -0.15(-1.12%)
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.