U S Lime & Mineral (NQ: USLM )

142.76 USD -0.20 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 53.92 54.49 53.83 54.06 4,783 +0.04(+0.07%)
Apr 29, 2014 54.40 54.62 53.65 54.02 9,936 +0.08(+0.15%)
Apr 28, 2014 53.20 54.47 53.20 53.94 9,609 +0.17(+0.32%)
Apr 25, 2014 54.14 54.40 53.01 53.77 7,860 -0.80(-1.47%)
Apr 24, 2014 54.03 54.81 54.03 54.57 7,543 +0.18(+0.33%)
Apr 23, 2014 54.40 55.43 53.44 54.39 5,188 -0.01(-0.02%)
Apr 22, 2014 54.62 54.62 54.00 54.40 4,315 +0.36(+0.67%)
Apr 21, 2014 56.38 56.38 54.04 54.04 4,176 -2.34(-4.15%)
Apr 17, 2014 56.07 56.38 56.38 56.38 7,900 +0.40(+0.71%)
Apr 16, 2014 56.26 56.62 55.80 55.98 4,323 +0.38(+0.68%)
Apr 15, 2014 55.15 55.98 54.47 55.60 8,301 -0.30(-0.54%)
Apr 14, 2014 55.25 56.42 54.97 55.90 8,819 +0.42(+0.76%)
Apr 11, 2014 55.84 55.84 54.51 55.48 6,895 -0.71(-1.26%)
Apr 10, 2014 56.70 57.20 55.14 56.19 24,130 -0.19(-0.34%)
Apr 09, 2014 55.62 56.49 55.62 56.38 7,737 +0.39(+0.70%)
Apr 08, 2014 55.59 56.44 55.25 55.99 9,415 +0.20(+0.36%)
Apr 07, 2014 56.21 56.52 55.23 55.79 6,402 -0.61(-1.08%)
Apr 04, 2014 57.15 57.15 56.13 56.40 5,026 -0.41(-0.72%)
Apr 03, 2014 56.97 57.82 56.35 56.81 3,658 +0.19(+0.34%)
Apr 02, 2014 57.53 57.71 56.62 56.62 3,146 -0.91(-1.58%)
Apr 01, 2014 56.77 57.90 56.25 57.53 12,872 +1.23(+2.18%)
Mar 31, 2014 56.90 56.90 56.30 56.30 4,616 +0.28(+0.50%)
Mar 28, 2014 56.92 57.02 56.00 56.02 4,399 -0.53(-0.94%)
Mar 27, 2014 56.22 56.55 56.12 56.55 4,862 +0.33(+0.59%)
Mar 26, 2014 56.24 56.73 56.20 56.22 6,799 -0.78(-1.37%)
Mar 25, 2014 57.14 57.14 56.50 57.00 11,425 +0.49(+0.87%)
Mar 24, 2014 58.00 58.01 56.51 56.51 7,798 -1.48(-2.55%)
Mar 21, 2014 57.95 58.48 57.36 57.99 8,087 +0.10(+0.17%)
Mar 20, 2014 57.94 59.37 56.25 57.89 12,821 -0.17(-0.29%)
Mar 19, 2014 57.97 58.95 57.62 58.06 8,093 -0.18(-0.31%)
Mar 18, 2014 56.20 58.25 55.32 58.24 21,087 +2.26(+4.04%)
Mar 17, 2014 56.60 57.18 55.52 55.98 7,482 -0.49(-0.87%)
Mar 14, 2014 56.00 57.40 55.01 56.47 22,124 +0.91(+1.64%)
Mar 13, 2014 57.01 57.80 55.56 55.56 12,499 -2.04(-3.54%)
Mar 12, 2014 56.40 57.60 56.05 57.60 6,867 +0.95(+1.68%)
Mar 11, 2014 57.02 57.17 56.57 56.65 4,568 -0.16(-0.28%)
Mar 10, 2014 57.23 57.69 56.01 56.81 5,575 -0.25(-0.44%)
Mar 07, 2014 57.24 57.89 56.61 57.06 9,601 +0.50(+0.88%)
Mar 06, 2014 56.20 56.56 56.09 56.56 1,462 +0.88(+1.58%)
Mar 05, 2014 55.70 55.91 55.00 55.68 11,817 +0.01(+0.02%)
Mar 04, 2014 54.95 56.78 54.95 55.67 8,537 +1.30(+2.39%)
Mar 03, 2014 56.15 56.50 54.31 54.37 18,519 -2.23(-3.94%)
Feb 28, 2014 56.22 56.83 55.82 56.60 5,077 +0.19(+0.34%)
Feb 27, 2014 56.33 56.69 56.26 56.41 4,855 +0.01(+0.02%)
Feb 26, 2014 56.78 56.98 56.03 56.40 6,868 -0.47(-0.83%)
Feb 25, 2014 56.32 56.87 56.32 56.87 2,567 +0.00(+0.00%)
Feb 24, 2014 57.50 57.50 56.43 56.87 2,435 +0.01(+0.02%)
Feb 21, 2014 56.76 57.38 56.75 56.86 3,968 +0.05(+0.09%)
Feb 20, 2014 55.59 56.88 55.30 56.81 10,844 +1.35(+2.43%)
Feb 19, 2014 55.53 56.28 55.31 55.46 38,098 -0.49(-0.88%)
Feb 18, 2014 56.47 56.50 55.22 55.95 17,741 -0.18(-0.32%)
Feb 14, 2014 56.07 56.13 56.13 56.13 2,900 +0.15(+0.27%)
Feb 13, 2014 55.61 56.38 55.51 55.98 9,230 +0.29(+0.52%)
Feb 12, 2014 55.19 56.79 54.62 55.69 26,696 +0.17(+0.31%)
Feb 11, 2014 55.10 55.84 54.10 55.52 34,173 +1.24(+2.28%)
Feb 10, 2014 54.00 55.18 53.40 54.28 20,953 +0.07(+0.13%)
Feb 07, 2014 54.41 55.00 53.45 54.21 7,335 -0.19(-0.35%)
Feb 06, 2014 53.57 54.70 53.57 54.40 5,834 +0.84(+1.57%)
Feb 05, 2014 52.64 54.00 52.64 53.56 15,491 -0.30(-0.56%)
Feb 04, 2014 53.12 54.25 52.53 53.86 11,447 -0.15(-0.28%)
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.