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 29, 2016 53.11 55.00 53.11 53.57 12,077 +0.36(+0.68%)
Apr 28, 2016 56.87 57.28 53.06 53.21 16,197 -1.54(-2.81%)
Apr 27, 2016 54.22 55.36 54.22 54.75 15,694 -0.54(-0.98%)
Apr 26, 2016 55.24 55.75 53.96 55.29 23,423 +0.26(+0.47%)
Apr 25, 2016 55.33 55.33 54.55 55.03 15,117 -0.29(-0.52%)
Apr 22, 2016 56.37 56.79 55.06 55.32 14,330 -0.97(-1.72%)
Apr 21, 2016 56.60 57.00 56.06 56.29 11,414 -0.21(-0.37%)
Apr 20, 2016 57.59 57.59 56.50 56.50 18,939 -0.52(-0.91%)
Apr 19, 2016 57.79 57.87 56.12 57.02 21,895 +0.09(+0.16%)
Apr 18, 2016 57.75 58.17 56.85 56.93 23,580 -0.54(-0.94%)
Apr 15, 2016 57.41 58.27 57.41 57.47 10,836 -0.09(-0.16%)
Apr 14, 2016 57.57 58.46 57.30 57.56 11,353 -0.30(-0.52%)
Apr 13, 2016 57.11 58.37 57.00 57.86 30,510 +0.01(+0.02%)
Apr 12, 2016 57.84 58.25 57.21 57.85 32,937 +0.05(+0.09%)
Apr 11, 2016 58.30 58.39 57.80 57.80 6,155 -0.18(-0.31%)
Apr 08, 2016 57.63 58.73 57.50 57.98 30,507 +0.07(+0.12%)
Apr 07, 2016 58.01 59.90 57.47 57.91 24,802 -0.83(-1.41%)
Apr 06, 2016 58.04 58.80 57.47 58.74 11,395 +1.12(+1.94%)
Apr 05, 2016 57.30 58.42 57.30 57.62 5,940 +0.44(+0.77%)
Apr 04, 2016 57.95 58.26 55.01 57.18 8,346 -1.02(-1.75%)
Apr 01, 2016 60.23 60.94 57.87 58.20 18,675 -1.81(-3.02%)
Mar 31, 2016 57.95 60.80 57.83 60.01 28,112 +1.91(+3.29%)
Mar 30, 2016 58.68 58.68 57.40 58.10 12,059 -0.59(-1.01%)
Mar 29, 2016 57.99 60.50 57.74 58.69 47,356 +1.06(+1.84%)
Mar 28, 2016 56.84 58.00 56.13 57.63 10,284 +0.56(+0.98%)
Mar 24, 2016 57.20 57.07 57.07 57.07 40,200 +0.37(+0.65%)
Mar 23, 2016 57.88 57.89 56.70 56.70 2,474 -1.30(-2.24%)
Mar 22, 2016 57.49 59.23 57.30 58.00 8,434 +0.25(+0.43%)
Mar 21, 2016 57.39 57.98 56.95 57.75 4,698 +0.25(+0.43%)
Mar 18, 2016 56.27 57.50 56.16 57.50 15,140 +1.12(+1.99%)
Mar 17, 2016 55.17 56.71 55.05 56.38 4,223 +0.96(+1.73%)
Mar 16, 2016 53.97 55.95 53.87 55.42 18,322 +1.29(+2.38%)
Mar 15, 2016 53.93 54.13 53.26 54.13 20,957 +0.55(+1.03%)
Mar 14, 2016 53.80 54.10 53.27 53.58 7,123 -0.37(-0.69%)
Mar 11, 2016 52.69 54.50 51.81 53.95 11,528 -0.27(-0.50%)
Mar 10, 2016 53.50 54.70 52.95 54.22 17,415 +0.91(+1.71%)
Mar 09, 2016 52.89 53.50 52.89 53.31 13,668 +0.25(+0.47%)
Mar 08, 2016 52.50 53.48 50.39 53.06 38,117 +0.19(+0.36%)
Mar 07, 2016 51.15 53.33 51.15 52.87 32,777 +1.20(+2.32%)
Mar 04, 2016 51.40 51.95 51.22 51.67 19,564 -0.06(-0.12%)
Mar 03, 2016 52.40 53.10 51.30 51.73 33,969 -0.54(-1.03%)
Mar 02, 2016 52.25 52.34 51.22 52.27 29,941 -0.33(-0.63%)
Mar 01, 2016 53.20 54.03 51.10 52.60 33,397 -0.58(-1.09%)
Feb 29, 2016 53.66 54.00 52.35 53.18 21,875 -0.50(-0.93%)
Feb 26, 2016 52.33 54.15 52.33 53.68 14,089 +0.70(+1.32%)
Feb 25, 2016 51.07 53.17 51.07 52.98 20,081 +1.35(+2.61%)
Feb 24, 2016 50.84 51.69 50.84 51.63 2,059 +0.63(+1.24%)
Feb 23, 2016 51.39 51.60 50.87 51.00 8,073 -0.47(-0.91%)
Feb 22, 2016 51.18 51.99 50.88 51.47 14,715 +0.36(+0.70%)
Feb 19, 2016 51.68 51.84 51.11 51.11 3,709 -0.45(-0.87%)
Feb 18, 2016 51.37 52.00 51.37 51.56 5,451 +0.04(+0.08%)
Feb 17, 2016 51.28 51.59 51.00 51.52 9,224 +0.49(+0.96%)
Feb 16, 2016 50.87 51.15 50.64 51.03 11,199 +0.05(+0.10%)
Feb 12, 2016 50.16 50.98 50.98 50.98 8,200 +1.21(+2.43%)
Feb 11, 2016 50.00 50.80 49.15 49.77 11,257 -0.61(-1.21%)
Feb 10, 2016 51.00 51.05 50.00 50.38 15,690 -0.53(-1.04%)
Feb 09, 2016 50.88 51.30 50.35 50.91 12,328 +0.52(+1.03%)
Feb 08, 2016 51.99 51.99 50.39 50.39 10,607 -1.69(-3.25%)
Feb 05, 2016 53.11 53.78 52.08 52.08 14,378 -1.41(-2.64%)
Feb 04, 2016 53.50 53.99 52.20 53.49 7,712 -0.26(-0.48%)
Feb 03, 2016 53.83 53.90 52.92 53.75 14,061 +0.14(+0.26%)
Feb 02, 2016 54.38 55.04 53.60 53.61 17,748 -0.87(-1.60%)
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.