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, 2011 40.93 41.36 40.79 41.36 3,299 +0.38(+0.93%)
Apr 28, 2011 40.70 41.00 40.14 40.98 4,714 +0.06(+0.15%)
Apr 27, 2011 39.90 40.92 39.90 40.92 2,449 +0.88(+2.20%)
Apr 26, 2011 39.61 40.04 39.61 40.04 3,216 +0.24(+0.60%)
Apr 25, 2011 40.12 40.12 39.80 39.80 1,933 -0.02(-0.05%)
Apr 21, 2011 40.12 40.56 39.82 39.82 2,070 -0.30(-0.75%)
Apr 20, 2011 40.20 40.84 39.88 40.12 3,980 -0.04(-0.10%)
Apr 19, 2011 40.80 41.00 39.76 40.16 5,697 -0.84(-2.05%)
Apr 18, 2011 40.90 41.36 40.88 41.00 1,941 -0.21(-0.51%)
Apr 15, 2011 40.29 41.21 40.01 41.21 5,570 +0.82(+2.03%)
Apr 14, 2011 40.49 40.49 40.00 40.39 5,075 +0.41(+1.03%)
Apr 13, 2011 39.66 40.71 39.66 39.98 12,654 +0.47(+1.19%)
Apr 12, 2011 40.47 40.47 38.98 39.51 5,059 -1.24(-3.04%)
Apr 11, 2011 40.97 41.13 40.75 40.75 2,733 -0.42(-1.02%)
Apr 08, 2011 41.90 42.22 40.73 41.17 15,203 -0.66(-1.58%)
Apr 07, 2011 42.02 42.02 41.58 41.83 7,401 -0.21(-0.50%)
Apr 06, 2011 42.05 42.05 41.71 42.04 677 +0.13(+0.31%)
Apr 05, 2011 41.81 42.23 41.17 41.91 9,834 +0.10(+0.24%)
Apr 04, 2011 41.50 41.81 41.40 41.81 3,975 +0.38(+0.92%)
Apr 01, 2011 40.78 41.43 40.78 41.43 3,893 +0.92(+2.27%)
Mar 31, 2011 40.50 40.51 40.50 40.51 754 +0.32(+0.80%)
Mar 30, 2011 40.24 40.24 39.95 40.19 2,456 -0.02(-0.05%)
Mar 29, 2011 40.13 40.21 40.05 40.21 502 -0.21(-0.52%)
Mar 28, 2011 40.23 40.42 40.00 40.42 3,218 +0.14(+0.35%)
Mar 25, 2011 40.28 40.76 40.06 40.28 5,573 -0.14(-0.35%)
Mar 24, 2011 39.99 40.45 39.66 40.42 2,327 +0.51(+1.28%)
Mar 23, 2011 39.21 39.91 39.21 39.91 4,488 +0.66(+1.68%)
Mar 22, 2011 39.25 39.25 38.86 39.25 1,081 +0.07(+0.18%)
Mar 21, 2011 38.41 39.18 38.18 39.18 7,590 +1.01(+2.65%)
Mar 18, 2011 38.33 38.54 38.01 38.17 12,381 -0.02(-0.05%)
Mar 17, 2011 38.85 38.99 38.00 38.19 3,981 -0.78(-2.00%)
Mar 16, 2011 38.85 39.88 38.63 38.97 18,326 +0.16(+0.41%)
Mar 15, 2011 38.48 38.90 38.48 38.81 754 -0.55(-1.40%)
Mar 14, 2011 38.98 39.68 38.85 39.36 3,770 +0.30(+0.77%)
Mar 11, 2011 38.77 39.06 38.77 39.06 2,512 +0.21(+0.54%)
Mar 10, 2011 38.86 39.17 38.85 38.85 6,460 -0.23(-0.59%)
Mar 09, 2011 38.80 39.08 38.78 39.08 2,168 +0.18(+0.46%)
Mar 08, 2011 38.82 39.14 38.66 38.90 1,136 +0.06(+0.15%)
Mar 07, 2011 39.43 39.76 38.84 38.84 2,132 -0.52(-1.32%)
Mar 04, 2011 39.75 39.76 39.36 39.36 1,802 -0.39(-0.98%)
Mar 03, 2011 39.79 39.80 39.36 39.75 2,925 +0.30(+0.76%)
Mar 02, 2011 38.40 39.45 38.40 39.45 1,032 -0.03(-0.08%)
Mar 01, 2011 40.22 40.22 39.40 39.48 1,745 -0.86(-2.13%)
Feb 28, 2011 40.43 40.53 39.85 40.34 3,608 -0.19(-0.47%)
Feb 25, 2011 40.13 40.53 39.67 40.53 3,347 +0.23(+0.57%)
Feb 24, 2011 39.64 40.30 39.60 40.30 4,594 +0.47(+1.18%)
Feb 23, 2011 40.00 40.48 39.83 39.83 3,007 -0.12(-0.30%)
Feb 22, 2011 40.21 40.25 39.83 39.95 6,523 -0.39(-0.97%)
Feb 18, 2011 40.57 40.57 40.16 40.34 4,184 -0.15(-0.37%)
Feb 17, 2011 39.72 40.79 39.72 40.49 5,535 +0.76(+1.91%)
Feb 16, 2011 39.73 39.94 39.02 39.73 6,649 +0.50(+1.27%)
Feb 15, 2011 39.83 39.83 39.11 39.23 2,259 -0.17(-0.43%)
Feb 14, 2011 39.24 39.66 39.24 39.40 1,083 -0.04(-0.10%)
Feb 11, 2011 39.11 39.44 38.88 39.44 2,484 +0.00(+0.00%)
Feb 10, 2011 38.93 39.47 38.93 39.44 3,088 +0.81(+2.10%)
Feb 09, 2011 39.89 39.89 38.63 38.63 552 -0.79(-2.00%)
Feb 08, 2011 39.35 39.48 38.93 39.42 1,538 +0.18(+0.46%)
Feb 07, 2011 39.74 39.89 38.76 39.24 1,749 +0.28(+0.72%)
Feb 04, 2011 39.15 39.23 38.50 38.96 3,348 -0.80(-2.01%)
Feb 03, 2011 40.15 40.15 39.76 39.76 284 -0.23(-0.58%)
Feb 02, 2011 39.99 39.99 39.99 39.99 136 -0.35(-0.87%)
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.