U S Lime & Mineral (NQ: USLM )

141.48 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.74 41.48 40.33 40.75 12,660 +0.23(+0.57%)
Apr 29, 2010 40.49 40.82 39.92 40.52 4,341 +1.27(+3.24%)
Apr 28, 2010 40.59 40.59 37.46 39.25 710 -0.48(-1.21%)
Apr 27, 2010 40.62 40.62 39.48 39.73 2,163 -1.12(-2.74%)
Apr 26, 2010 41.42 41.42 39.94 40.85 3,843 -0.48(-1.16%)
Apr 23, 2010 37.70 41.67 37.20 41.33 26,383 +3.32(+8.73%)
Apr 22, 2010 37.93 38.40 37.43 38.01 6,805 +0.11(+0.29%)
Apr 21, 2010 38.73 38.96 37.83 37.90 3,252 -0.95(-2.45%)
Apr 20, 2010 37.93 39.00 37.60 38.85 7,370 +0.72(+1.89%)
Apr 19, 2010 37.84 38.83 37.37 38.13 7,843 +0.23(+0.61%)
Apr 16, 2010 38.05 38.06 37.62 37.90 3,997 -0.14(-0.37%)
Apr 15, 2010 38.21 38.21 38.00 38.04 1,200 -0.06(-0.16%)
Apr 14, 2010 38.56 38.56 37.30 38.10 5,883 +0.38(+1.01%)
Apr 13, 2010 38.50 38.88 37.50 37.72 4,135 -0.77(-2.00%)
Apr 12, 2010 37.50 38.79 37.33 38.49 15,618 +0.71(+1.88%)
Apr 09, 2010 37.60 38.13 37.20 37.78 4,039 -0.27(-0.71%)
Apr 08, 2010 37.79 38.32 37.79 38.05 920 +0.00(+0.00%)
Apr 07, 2010 37.59 38.48 37.59 38.05 1,460 -0.50(-1.30%)
Apr 06, 2010 37.84 38.75 37.84 38.55 780 -0.62(-1.58%)
Apr 05, 2010 38.69 39.20 38.44 39.17 2,077 +1.21(+3.20%)
Apr 01, 2010 38.92 37.96 37.96 37.96 900 -0.71(-1.85%)
Mar 31, 2010 38.86 39.31 38.40 38.67 6,511 -0.19(-0.49%)
Mar 30, 2010 38.11 39.39 38.11 38.86 1,362 +0.79(+2.08%)
Mar 29, 2010 38.04 38.25 37.05 38.07 8,899 -0.32(-0.83%)
Mar 25, 2010 38.39 38.39 38.39 38.39 0 +0.05(+0.13%)
Mar 24, 2010 38.70 38.74 37.66 38.34 633 -0.82(-2.09%)
Mar 23, 2010 40.01 40.01 39.00 39.16 2,149 -0.61(-1.53%)
Mar 22, 2010 39.82 40.62 39.43 39.77 14,460 +0.77(+1.97%)
Mar 19, 2010 39.98 39.98 37.95 39.00 11,310 -0.71(-1.79%)
Mar 18, 2010 39.35 41.50 39.35 39.71 6,589 +0.51(+1.30%)
Mar 17, 2010 39.00 39.20 38.87 39.20 5,200 +0.28(+0.72%)
Mar 16, 2010 38.89 38.92 38.50 38.92 2,612 +0.23(+0.59%)
Mar 15, 2010 38.50 39.14 38.31 38.69 9,079 -0.60(-1.53%)
Mar 12, 2010 41.40 42.15 38.30 39.29 27,008 -1.89(-4.59%)
Mar 11, 2010 39.73 41.57 38.80 41.18 39,259 +1.40(+3.52%)
Mar 10, 2010 39.98 40.20 38.70 39.78 3,411 -0.48(-1.19%)
Mar 09, 2010 40.13 40.29 40.01 40.26 1,646 -0.21(-0.52%)
Mar 08, 2010 40.89 40.89 39.81 40.47 7,384 -0.55(-1.34%)
Mar 05, 2010 39.63 41.02 39.63 41.02 4,590 +1.41(+3.56%)
Mar 04, 2010 38.08 39.94 38.08 39.61 1,633 +0.21(+0.53%)
Mar 03, 2010 39.74 39.99 38.83 39.40 5,047 -0.17(-0.43%)
Mar 02, 2010 39.04 39.90 39.01 39.57 1,701 +0.61(+1.57%)
Mar 01, 2010 39.50 39.73 38.39 38.96 3,348 -0.52(-1.32%)
Feb 26, 2010 39.07 39.65 38.31 39.48 3,018 +0.45(+1.15%)
Feb 25, 2010 38.18 39.06 37.40 39.03 2,083 +0.80(+2.09%)
Feb 24, 2010 38.15 38.47 37.77 38.23 1,332 -0.48(-1.24%)
Feb 23, 2010 38.25 39.10 37.19 38.71 4,309 +0.71(+1.87%)
Feb 22, 2010 38.13 38.24 36.83 38.00 1,645 -0.24(-0.63%)
Feb 19, 2010 38.06 38.24 38.06 38.24 1,640 +0.29(+0.76%)
Feb 18, 2010 37.42 38.05 37.42 37.95 1,132 +0.58(+1.55%)
Feb 17, 2010 37.29 37.64 35.85 37.37 3,321 +0.05(+0.13%)
Feb 16, 2010 37.05 37.40 36.60 37.32 3,565 +0.23(+0.62%)
Feb 12, 2010 34.50 37.09 37.09 37.09 10,600 +1.65(+4.66%)
Feb 11, 2010 34.40 35.53 34.40 35.44 5,892 +0.83(+2.40%)
Feb 10, 2010 34.26 34.61 34.05 34.61 4,867 +0.10(+0.29%)
Feb 09, 2010 34.70 34.70 34.15 34.51 5,476 +0.02(+0.06%)
Feb 08, 2010 35.01 35.02 33.70 34.49 50,248 -0.52(-1.49%)
Feb 05, 2010 36.48 37.44 34.42 35.01 90,492 -1.09(-3.02%)
Feb 04, 2010 38.12 38.12 35.96 36.10 17,900 -2.12(-5.55%)
Feb 03, 2010 38.21 39.99 37.70 38.22 20,161 +0.02(+0.05%)
Feb 02, 2010 37.95 38.95 36.54 38.20 11,221 +0.10(+0.26%)
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.