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, 2015 67.50 67.50 66.00 66.00 7,025 -1.50(-2.22%)
Apr 29, 2015 67.50 67.64 67.64 67.50 864 -0.14(-0.21%)
Apr 28, 2015 67.11 67.65 66.66 67.64 2,464 +0.79(+1.18%)
Apr 27, 2015 68.21 68.85 66.20 66.85 4,278 -1.20(-1.76%)
Apr 24, 2015 67.25 68.05 67.25 68.05 2,339 +0.38(+0.56%)
Apr 23, 2015 66.36 69.02 66.36 67.67 1,882 +0.85(+1.27%)
Apr 22, 2015 66.79 67.25 66.43 66.82 1,820 -0.95(-1.40%)
Apr 21, 2015 68.01 68.35 67.20 67.77 1,534 -0.94(-1.37%)
Apr 20, 2015 68.07 68.71 67.94 68.71 1,029 +2.11(+3.17%)
Apr 17, 2015 66.64 66.76 66.33 66.60 2,876 -0.08(-0.13%)
Apr 16, 2015 66.03 67.89 66.00 66.68 1,728 +0.31(+0.47%)
Apr 15, 2015 66.31 66.71 66.25 66.37 1,568 -0.76(-1.13%)
Apr 14, 2015 68.10 68.10 66.51 67.13 3,773 +0.31(+0.46%)
Apr 13, 2015 66.13 68.47 65.41 66.82 3,861 -0.01(-0.02%)
Apr 10, 2015 69.94 69.94 66.41 66.83 18,272 -0.08(-0.13%)
Apr 09, 2015 66.95 67.74 66.73 66.92 4,445 +0.19(+0.28%)
Apr 08, 2015 65.53 66.78 65.11 66.73 6,828 +1.13(+1.72%)
Apr 07, 2015 65.18 66.25 64.75 65.60 9,155 +0.40(+0.61%)
Apr 06, 2015 64.70 65.20 64.21 65.20 3,719 +0.50(+0.77%)
Apr 02, 2015 63.14 64.70 64.70 64.70 4,200 +1.05(+1.65%)
Apr 01, 2015 64.50 64.50 63.16 63.65 3,208 -0.85(-1.32%)
Mar 31, 2015 63.80 64.50 63.80 64.50 7,948 +0.01(+0.02%)
Mar 30, 2015 64.08 64.50 63.36 64.49 9,166 +0.39(+0.61%)
Mar 27, 2015 63.86 64.11 63.15 64.10 2,765 +0.18(+0.28%)
Mar 26, 2015 62.70 64.03 62.70 63.92 3,252 +1.69(+2.72%)
Mar 25, 2015 64.18 64.40 62.23 62.23 4,169 -2.93(-4.50%)
Mar 24, 2015 65.16 65.16 65.16 65.16 522 +1.09(+1.70%)
Mar 23, 2015 64.56 65.04 63.01 64.07 5,922 -1.01(-1.55%)
Mar 20, 2015 64.01 65.53 63.05 65.08 17,960 +1.18(+1.85%)
Mar 19, 2015 64.61 64.76 63.90 63.90 2,621 -1.25(-1.92%)
Mar 18, 2015 64.74 65.38 64.02 65.15 3,604 +0.41(+0.63%)
Mar 17, 2015 64.87 64.87 63.52 64.74 10,323 +0.05(+0.08%)
Mar 16, 2015 65.17 65.17 64.22 64.69 6,307 +0.28(+0.43%)
Mar 13, 2015 63.50 65.52 63.50 64.41 2,574 +0.09(+0.14%)
Mar 12, 2015 65.33 65.33 63.49 64.32 8,946 +1.03(+1.63%)
Mar 11, 2015 65.63 65.63 63.28 63.29 3,340 -0.06(-0.09%)
Mar 10, 2015 63.33 64.21 63.33 63.35 5,319 +0.02(+0.03%)
Mar 09, 2015 62.76 63.87 62.76 63.33 1,984 +0.35(+0.56%)
Mar 06, 2015 63.00 63.36 62.85 62.98 10,836 +0.02(+0.03%)
Mar 05, 2015 62.18 65.74 62.02 62.96 16,626 +0.84(+1.35%)
Mar 04, 2015 62.51 62.61 62.03 62.12 2,981 -0.64(-1.02%)
Mar 03, 2015 64.15 64.78 62.30 62.76 9,965 -2.09(-3.22%)
Mar 02, 2015 67.19 67.38 63.22 64.85 13,152 -2.65(-3.93%)
Feb 27, 2015 68.28 68.28 67.00 67.50 2,374 +0.46(+0.69%)
Feb 26, 2015 67.50 67.70 67.04 67.04 1,000 -1.14(-1.67%)
Feb 25, 2015 67.77 68.79 67.77 68.18 1,099 +0.03(+0.04%)
Feb 24, 2015 68.45 68.89 66.62 68.15 4,656 -0.55(-0.80%)
Feb 23, 2015 68.87 68.87 67.01 68.70 3,901 -0.29(-0.42%)
Feb 20, 2015 70.78 70.78 68.99 68.99 3,059 -1.99(-2.80%)
Feb 19, 2015 71.38 71.38 70.76 70.98 994 -1.09(-1.51%)
Feb 18, 2015 71.20 72.07 71.01 72.07 2,010 +0.69(+0.97%)
Feb 17, 2015 71.16 72.24 71.16 71.38 5,459 -0.57(-0.79%)
Feb 13, 2015 70.75 71.95 71.95 71.95 5,300 +0.96(+1.35%)
Feb 12, 2015 71.91 71.91 70.75 70.99 7,138 -0.51(-0.71%)
Feb 11, 2015 71.71 71.72 71.40 71.50 4,115 -0.21(-0.30%)
Feb 10, 2015 70.75 72.28 70.75 71.71 2,145 +0.63(+0.89%)
Feb 09, 2015 72.00 72.33 71.05 71.08 8,867 -1.11(-1.54%)
Feb 06, 2015 72.49 73.44 71.51 72.19 31,941 -0.23(-0.32%)
Feb 05, 2015 71.01 72.69 71.01 72.42 7,288 +1.03(+1.44%)
Feb 04, 2015 72.08 72.93 70.98 71.39 5,628 -1.59(-2.18%)
Feb 03, 2015 71.86 73.15 71.86 72.98 8,942 +2.12(+2.99%)
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.