U S Lime & Mineral (NQ: USLM )

144.82 USD UNCHANGED
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 28, 2006 28.61 31.45 28.61 31.00 22,300 +1.52(+5.16%)
Apr 27, 2006 29.50 29.60 29.21 29.48 6,131 -0.02(-0.07%)
Apr 26, 2006 29.50 29.50 29.25 29.50 1,259 +0.01(+0.03%)
Apr 25, 2006 28.51 29.50 28.51 29.49 6,901 +0.09(+0.31%)
Apr 24, 2006 29.25 29.49 29.25 29.40 2,140 +0.03(+0.09%)
Apr 21, 2006 29.54 29.87 29.24 29.37 3,205 -0.64(-2.12%)
Apr 20, 2006 30.09 30.10 30.00 30.01 7,070 -0.48(-1.57%)
Apr 19, 2006 30.05 30.49 29.64 30.49 11,111 -0.02(-0.07%)
Apr 18, 2006 30.48 30.51 30.28 30.51 4,436 +0.01(+0.03%)
Apr 17, 2006 30.47 31.50 29.64 30.50 10,111 +0.45(+1.50%)
Apr 13, 2006 29.74 30.16 29.74 30.05 7,985 +0.79(+2.70%)
Apr 12, 2006 28.35 29.26 27.19 29.26 2,552 +0.91(+3.21%)
Apr 11, 2006 28.39 28.46 28.29 28.35 3,979 +0.10(+0.35%)
Apr 10, 2006 27.00 28.25 27.00 28.25 13,243 +1.25(+4.63%)
Apr 07, 2006 26.70 27.00 26.70 27.00 1,200 +0.40(+1.50%)
Apr 06, 2006 25.40 26.97 25.40 26.60 1,902 +0.08(+0.30%)
Apr 05, 2006 25.32 26.73 25.24 26.52 2,678 -0.17(-0.64%)
Apr 04, 2006 26.80 26.81 26.69 26.69 1,275 -0.55(-2.02%)
Apr 03, 2006 27.19 27.82 27.19 27.24 1,891 -0.31(-1.13%)
Mar 31, 2006 27.20 27.59 27.15 27.55 13,292 +0.60(+2.23%)
Mar 30, 2006 27.25 27.29 26.95 26.95 1,404 -0.26(-0.96%)
Mar 29, 2006 26.90 27.25 26.50 27.21 8,015 +0.48(+1.80%)
Mar 28, 2006 26.50 26.82 26.44 26.73 3,337 +0.42(+1.60%)
Mar 27, 2006 25.82 26.31 25.75 26.31 5,570 +0.81(+3.18%)
Mar 24, 2006 24.57 25.66 24.57 25.50 4,400 +0.47(+1.88%)
Mar 23, 2006 25.15 25.51 25.00 25.03 5,200 -0.07(-0.28%)
Mar 22, 2006 24.40 25.10 24.40 25.10 6,100 +0.39(+1.58%)
Mar 21, 2006 24.89 24.90 24.71 24.71 2,646 -0.06(-0.24%)
Mar 20, 2006 24.90 24.90 24.74 24.77 5,000 -0.24(-0.96%)
Mar 17, 2006 24.72 25.01 24.72 25.01 1,300 +0.29(+1.17%)
Mar 16, 2006 23.10 25.29 23.10 24.72 12,736 +1.56(+6.74%)
Mar 15, 2006 23.50 23.50 23.16 23.16 2,627 -0.07(-0.30%)
Mar 14, 2006 23.80 24.19 23.11 23.23 2,956 -0.17(-0.73%)
Mar 13, 2006 23.35 23.98 23.20 23.40 10,274 -0.24(-1.02%)
Mar 10, 2006 23.50 23.76 23.36 23.64 3,170 +0.04(+0.17%)
Mar 09, 2006 23.16 24.26 23.10 23.60 10,875 -0.73(-3.00%)
Mar 08, 2006 24.34 24.40 24.00 24.33 2,398 -0.01(-0.04%)
Mar 07, 2006 24.49 24.88 23.95 24.34 3,340 +0.42(+1.76%)
Mar 06, 2006 24.18 24.18 23.03 23.92 9,442 -0.68(-2.76%)
Mar 03, 2006 25.18 25.50 24.57 24.60 11,242 -0.31(-1.24%)
Mar 02, 2006 23.99 24.91 23.99 24.91 10,053 +0.91(+3.79%)
Mar 01, 2006 25.54 26.37 23.51 24.00 13,875 -1.84(-7.11%)
Feb 28, 2006 25.59 26.36 25.51 25.84 4,000 +0.25(+0.97%)
Feb 27, 2006 25.92 26.34 25.21 25.59 4,937 -0.76(-2.88%)
Feb 24, 2006 26.01 26.86 26.01 26.35 7,910 -0.15(-0.57%)
Feb 23, 2006 26.68 26.68 26.00 26.50 2,890 -0.14(-0.53%)
Feb 22, 2006 25.94 26.79 25.94 26.64 2,114 +1.08(+4.23%)
Feb 21, 2006 25.94 26.09 25.56 25.56 4,020 -0.01(-0.04%)
Feb 17, 2006 25.69 25.79 25.56 25.57 1,325 +0.22(+0.87%)
Feb 16, 2006 25.27 25.35 25.27 25.35 400 +0.07(+0.26%)
Feb 15, 2006 25.28 25.28 25.28 25.28 500 -0.34(-1.32%)
Feb 14, 2006 25.05 25.70 25.05 25.62 500 +0.43(+1.71%)
Feb 13, 2006 24.87 26.00 24.87 25.19 3,942 +0.19(+0.76%)
Feb 10, 2006 24.95 25.01 24.95 25.00 5,400 +0.13(+0.52%)
Feb 09, 2006 25.69 25.77 24.87 24.87 6,679 -0.92(-3.57%)
Feb 08, 2006 25.62 25.79 25.62 25.79 303 -0.01(-0.04%)
Feb 07, 2006 27.70 27.70 25.75 25.80 9,972 -1.18(-4.37%)
Feb 06, 2006 27.50 27.84 26.98 26.98 9,080 -0.66(-2.39%)
Feb 03, 2006 27.98 27.98 25.35 27.64 6,658 -0.34(-1.22%)
Feb 02, 2006 27.60 27.98 27.56 27.98 3,584 +0.41(+1.49%)
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.