U S Lime & Mineral (NQ: USLM )

144.82 USD UNCHANGED
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 28, 2017 79.99 80.00 78.78 79.12 17,918 -1.25(-1.56%)
Apr 27, 2017 79.51 80.37 78.02 80.37 12,325 +1.26(+1.59%)
Apr 26, 2017 79.42 80.16 79.00 79.11 15,769 -0.58(-0.73%)
Apr 25, 2017 80.47 81.99 79.69 79.69 5,222 -0.79(-0.98%)
Apr 24, 2017 79.77 80.60 79.04 80.48 5,796 +1.56(+1.98%)
Apr 21, 2017 79.72 79.72 78.50 78.92 8,012 -0.93(-1.16%)
Apr 20, 2017 78.34 80.79 78.28 79.85 10,458 +2.10(+2.70%)
Apr 19, 2017 78.32 78.32 77.75 77.75 3,197 -1.04(-1.32%)
Apr 18, 2017 78.45 79.00 78.05 78.79 5,158 -0.09(-0.11%)
Apr 17, 2017 79.00 79.00 78.40 78.88 2,978 +0.23(+0.29%)
Apr 13, 2017 78.67 79.38 78.50 78.65 4,347 +0.05(+0.06%)
Apr 12, 2017 79.19 79.70 77.54 78.60 13,773 -0.26(-0.33%)
Apr 11, 2017 78.81 79.00 78.50 78.86 5,980 -0.14(-0.18%)
Apr 10, 2017 78.86 79.18 78.56 79.00 3,227 +0.08(+0.10%)
Apr 07, 2017 78.52 79.70 78.52 78.92 5,355 +0.27(+0.34%)
Apr 06, 2017 78.90 78.90 78.65 78.65 2,356 +0.15(+0.19%)
Apr 05, 2017 80.00 80.00 78.50 78.50 5,323 -0.90(-1.13%)
Apr 04, 2017 79.54 80.00 79.14 79.40 5,453 -0.13(-0.16%)
Apr 03, 2017 79.14 79.99 78.39 79.53 11,130 +0.55(+0.70%)
Mar 31, 2017 77.76 79.00 77.76 78.98 5,215 +0.86(+1.10%)
Mar 30, 2017 77.39 78.25 77.39 78.12 7,886 +0.69(+0.89%)
Mar 29, 2017 77.45 77.55 76.65 77.43 4,470 -0.40(-0.51%)
Mar 28, 2017 77.40 78.45 77.40 77.83 7,671 +0.84(+1.09%)
Mar 27, 2017 77.50 77.50 76.02 76.99 8,967 -0.45(-0.58%)
Mar 24, 2017 77.90 78.35 77.44 77.44 4,110 -0.28(-0.36%)
Mar 23, 2017 77.10 78.74 77.10 77.72 12,252 +0.72(+0.94%)
Mar 22, 2017 76.71 78.11 76.71 77.00 13,680 +0.29(+0.38%)
Mar 21, 2017 78.40 78.74 76.41 76.71 9,385 -1.34(-1.72%)
Mar 20, 2017 78.55 78.99 77.71 78.05 8,779 -0.19(-0.24%)
Mar 17, 2017 77.85 78.74 76.94 78.24 15,803 -0.10(-0.13%)
Mar 16, 2017 78.16 78.51 76.09 78.34 14,474 +0.16(+0.20%)
Mar 15, 2017 76.77 78.18 76.77 78.18 6,904 +1.79(+2.34%)
Mar 14, 2017 76.55 76.55 76.10 76.39 1,406 -1.47(-1.89%)
Mar 13, 2017 77.28 78.26 76.50 77.86 4,003 +0.62(+0.80%)
Mar 10, 2017 77.50 77.99 77.24 77.24 5,194 +0.19(+0.25%)
Mar 09, 2017 77.00 78.43 76.50 77.05 13,800 -0.20(-0.26%)
Mar 08, 2017 78.94 79.00 77.25 77.25 6,914 -1.09(-1.39%)
Mar 07, 2017 76.97 78.60 76.15 78.34 7,883 +1.11(+1.44%)
Mar 06, 2017 77.49 78.63 77.23 77.23 1,914 -1.92(-2.43%)
Mar 03, 2017 79.00 79.15 78.30 79.15 2,426 +1.15(+1.47%)
Mar 02, 2017 78.73 78.73 76.02 78.00 2,364 -0.70(-0.89%)
Mar 01, 2017 79.50 79.50 76.46 78.70 3,702 +2.54(+3.34%)
Feb 28, 2017 76.80 77.72 75.97 76.16 4,616 -0.64(-0.83%)
Feb 27, 2017 76.94 77.20 76.30 76.80 5,529 +1.37(+1.82%)
Feb 24, 2017 75.58 76.10 75.43 75.43 1,711 -0.39(-0.51%)
Feb 23, 2017 74.82 75.82 74.82 75.82 2,191 -0.21(-0.27%)
Feb 22, 2017 75.85 76.03 75.01 76.03 4,311 -0.90(-1.17%)
Feb 21, 2017 75.83 77.40 75.26 76.93 2,115 +0.58(+0.76%)
Feb 17, 2017 76.35 76.35 76.35 0 +0.07(+0.09%)
Feb 16, 2017 76.40 76.40 76.19 76.28 1,890 +0.40(+0.53%)
Feb 15, 2017 76.46 76.48 71.61 75.88 4,420 -0.02(-0.03%)
Feb 14, 2017 75.41 76.70 75.41 75.90 3,068 -0.44(-0.58%)
Feb 13, 2017 74.80 76.34 73.28 76.34 5,649 +1.48(+1.98%)
Feb 10, 2017 75.77 75.77 74.71 74.86 1,662 -0.72(-0.95%)
Feb 09, 2017 76.20 76.20 74.76 75.58 2,117 +1.29(+1.74%)
Feb 08, 2017 73.82 74.29 71.81 74.29 3,190 -1.15(-1.52%)
Feb 07, 2017 74.01 75.55 73.97 75.44 2,276 -0.96(-1.26%)
Feb 06, 2017 76.27 77.20 76.27 76.40 2,226 -0.07(-0.09%)
Feb 03, 2017 77.01 77.01 74.33 76.47 9,168 +0.82(+1.08%)
Feb 02, 2017 76.00 76.00 75.21 75.65 2,478 -0.90(-1.18%)
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.