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 (%)
Apr 30, 2012 49.62 49.70 47.34 47.97 11,240 -2.14(-4.27%)
Apr 27, 2012 50.39 50.39 49.70 50.11 3,509 -0.01(-0.02%)
Apr 26, 2012 50.71 51.23 49.82 50.12 2,811 -0.08(-0.16%)
Apr 25, 2012 51.00 51.00 49.85 50.20 4,091 -0.06(-0.12%)
Apr 24, 2012 52.05 52.05 49.80 50.26 11,549 -1.41(-2.73%)
Apr 23, 2012 53.58 53.58 51.67 51.67 3,655 -2.53(-4.67%)
Apr 20, 2012 54.69 54.69 53.47 54.20 5,801 +0.80(+1.50%)
Apr 19, 2012 54.96 54.99 53.01 53.40 4,476 -1.77(-3.21%)
Apr 18, 2012 57.13 57.13 54.86 55.17 6,901 -1.76(-3.09%)
Apr 17, 2012 56.99 57.42 56.31 56.93 3,703 +0.94(+1.68%)
Apr 16, 2012 56.25 56.75 55.50 55.99 2,031 +0.13(+0.23%)
Apr 13, 2012 57.34 57.39 55.86 55.86 2,228 -2.87(-4.89%)
Apr 12, 2012 55.96 58.74 55.50 58.73 4,843 +2.41(+4.28%)
Apr 11, 2012 55.03 56.36 54.48 56.32 6,571 +1.81(+3.32%)
Apr 10, 2012 56.05 57.37 54.51 54.51 10,193 -1.19(-2.14%)
Apr 09, 2012 58.99 58.99 55.70 55.70 3,213 -3.98(-6.67%)
Apr 05, 2012 59.88 59.88 58.99 59.68 4,438 +0.08(+0.13%)
Apr 04, 2012 60.16 60.19 58.37 59.60 8,167 -0.71(-1.18%)
Apr 03, 2012 60.22 61.05 60.14 60.31 5,514 -0.02(-0.03%)
Apr 02, 2012 59.89 61.01 59.21 60.33 5,863 +0.44(+0.73%)
Mar 30, 2012 59.89 59.89 59.89 59.89 3,508 +0.23(+0.39%)
Mar 29, 2012 59.06 59.81 55.55 59.66 1,964 -0.08(-0.13%)
Mar 28, 2012 59.51 60.33 59.27 59.74 5,462 +0.12(+0.20%)
Mar 27, 2012 59.15 60.50 58.71 59.62 14,313 +0.27(+0.45%)
Mar 26, 2012 58.29 59.80 57.24 59.35 2,461 +1.08(+1.85%)
Mar 23, 2012 59.33 59.75 56.50 58.27 11,832 -1.04(-1.75%)
Mar 22, 2012 60.85 60.85 56.74 59.31 2,046 -2.56(-4.14%)
Mar 21, 2012 61.27 61.99 61.27 61.87 1,490 +0.62(+1.01%)
Mar 20, 2012 61.10 61.72 61.10 61.25 1,026 -0.52(-0.84%)
Mar 19, 2012 61.57 62.25 60.70 61.77 5,609 +0.34(+0.55%)
Mar 16, 2012 60.85 61.45 60.85 61.43 6,125 +0.33(+0.54%)
Mar 15, 2012 61.07 61.10 60.61 61.10 1,223 +0.08(+0.13%)
Mar 14, 2012 61.82 61.82 60.80 61.02 1,979 -0.53(-0.86%)
Mar 13, 2012 60.70 61.55 60.70 61.55 1,553 +0.53(+0.87%)
Mar 12, 2012 60.34 61.31 59.58 61.02 3,581 +1.40(+2.35%)
Mar 09, 2012 58.79 59.62 58.30 59.62 2,551 +0.62(+1.05%)
Mar 08, 2012 59.10 59.18 57.32 59.00 15,795 +0.21(+0.36%)
Mar 07, 2012 58.56 59.15 57.90 58.79 11,426 +0.12(+0.20%)
Mar 06, 2012 59.89 59.89 58.60 58.67 2,247 -1.82(-3.01%)
Mar 05, 2012 59.81 60.49 59.81 60.49 300 +0.48(+0.80%)
Mar 02, 2012 59.65 60.47 53.67 60.01 28,598 -0.44(-0.73%)
Mar 01, 2012 60.70 60.96 60.41 60.45 2,201 -0.45(-0.74%)
Feb 29, 2012 60.90 61.00 60.29 60.90 6,259 -0.02(-0.03%)
Feb 28, 2012 60.73 61.16 60.63 60.92 1,270 -0.22(-0.36%)
Feb 27, 2012 60.04 61.14 59.66 61.14 2,694 +0.90(+1.49%)
Feb 24, 2012 60.40 60.67 60.00 60.24 5,497 -0.72(-1.18%)
Feb 23, 2012 60.52 61.74 60.52 60.96 3,026 +0.45(+0.74%)
Feb 22, 2012 60.55 60.87 60.00 60.51 2,724 -0.80(-1.30%)
Feb 21, 2012 62.44 62.44 61.31 61.31 2,557 -0.87(-1.40%)
Feb 17, 2012 63.67 63.67 59.94 62.18 2,059 -1.20(-1.89%)
Feb 16, 2012 63.08 63.52 61.12 63.38 3,766 +0.12(+0.19%)
Feb 15, 2012 63.60 63.91 60.50 63.26 9,283 -0.91(-1.42%)
Feb 14, 2012 66.28 66.42 64.10 64.17 6,982 -2.03(-3.07%)
Feb 13, 2012 65.66 66.69 65.43 66.20 7,659 +0.72(+1.10%)
Feb 10, 2012 65.92 67.03 65.48 65.48 10,948 -1.49(-2.22%)
Feb 09, 2012 66.95 67.40 66.80 66.97 7,164 +0.52(+0.78%)
Feb 08, 2012 65.93 66.45 65.93 66.45 2,055 +0.56(+0.85%)
Feb 07, 2012 65.99 66.38 64.63 65.89 1,663 +0.14(+0.21%)
Feb 06, 2012 66.89 66.89 64.13 65.75 6,740 -1.62(-2.40%)
Feb 03, 2012 65.75 67.37 65.75 67.37 8,851 +1.77(+2.70%)
Feb 02, 2012 65.49 65.92 65.23 65.60 4,073 +1.60(+2.50%)
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.