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, 2019 80.95 82.36 80.50 80.92 6,487 +0.12(+0.15%)
Apr 29, 2019 79.54 80.80 79.54 80.80 5,367 +1.25(+1.57%)
Apr 26, 2019 80.20 80.98 78.85 79.55 5,300 -0.55(-0.69%)
Apr 25, 2019 79.30 80.76 79.25 80.10 5,022 +0.60(+0.75%)
Apr 24, 2019 81.10 81.75 79.15 79.50 7,563 -2.80(-3.40%)
Apr 23, 2019 81.50 82.30 81.10 82.30 2,900 +0.84(+1.03%)
Apr 22, 2019 81.30 82.82 78.55 81.46 6,974 +1.56(+1.95%)
Apr 18, 2019 79.90 79.90 78.78 79.90 1,300 -0.50(-0.62%)
Apr 17, 2019 77.23 80.40 77.23 80.40 7,331 +2.39(+3.06%)
Apr 16, 2019 77.12 78.58 77.12 78.01 7,004 +0.01(+0.01%)
Apr 15, 2019 76.33 78.00 76.33 78.00 7,064 +0.43(+0.55%)
Apr 12, 2019 76.97 78.60 76.97 77.57 5,900 +0.80(+1.04%)
Apr 11, 2019 77.40 77.65 76.04 76.77 6,860 -0.33(-0.43%)
Apr 10, 2019 77.52 78.04 76.81 77.10 3,721 -1.45(-1.85%)
Apr 09, 2019 80.00 80.36 78.55 78.55 7,371 -1.75(-2.18%)
Apr 08, 2019 78.17 80.94 78.17 80.30 3,458 +2.28(+2.92%)
Apr 05, 2019 77.76 78.26 76.21 78.02 6,400 -0.48(-0.61%)
Apr 04, 2019 78.74 78.74 76.79 78.50 1,080 -0.16(-0.20%)
Apr 03, 2019 77.74 78.66 77.41 78.66 1,079 +1.26(+1.63%)
Apr 02, 2019 76.51 77.70 76.17 77.40 3,652 +0.00(+0.00%)
Apr 01, 2019 76.61 78.10 76.50 77.40 1,304 +0.28(+0.36%)
Mar 29, 2019 79.19 79.19 76.69 77.12 1,900 +0.12(+0.16%)
Mar 28, 2019 77.00 77.00 77.00 77.00 296 +0.19(+0.25%)
Mar 27, 2019 76.81 76.81 76.81 76.81 1,094 +0.81(+1.07%)
Mar 26, 2019 75.00 76.00 75.00 76.00 681 +1.70(+2.29%)
Mar 25, 2019 74.50 74.50 73.42 74.30 1,238 -0.52(-0.69%)
Mar 22, 2019 74.50 75.60 74.50 74.82 2,500 -0.33(-0.44%)
Mar 21, 2019 75.99 75.99 75.15 75.15 1,375 +0.39(+0.52%)
Mar 20, 2019 75.99 75.99 74.75 74.76 2,483 +0.76(+1.03%)
Mar 19, 2019 74.51 74.51 74.00 74.00 1,331 -1.11(-1.48%)
Mar 18, 2019 74.67 75.55 74.29 75.11 2,679 +1.34(+1.82%)
Mar 15, 2019 74.57 75.07 73.77 73.77 10,200 -0.58(-0.78%)
Mar 14, 2019 74.54 74.55 74.35 74.35 3,484 +0.35(+0.47%)
Mar 13, 2019 73.86 74.20 73.71 74.00 2,088 +0.00(+0.00%)
Mar 12, 2019 74.00 74.00 74.00 74.00 1,229 -0.81(-1.08%)
Mar 11, 2019 74.06 74.81 73.39 74.81 3,654 +0.94(+1.27%)
Mar 08, 2019 73.65 73.97 73.55 73.87 1,800 -0.82(-1.10%)
Mar 07, 2019 73.02 74.70 73.02 74.69 2,044 +0.65(+0.88%)
Mar 06, 2019 74.04 74.04 74.04 74.04 979 -1.61(-2.13%)
Mar 05, 2019 74.50 75.65 74.50 75.65 1,847 +2.10(+2.86%)
Mar 04, 2019 73.10 73.55 72.53 73.55 1,573 +0.56(+0.77%)
Mar 01, 2019 72.13 73.38 72.12 72.99 3,900 +0.99(+1.37%)
Feb 28, 2019 72.00 72.00 72.00 72.00 949 -0.59(-0.81%)
Feb 27, 2019 72.00 72.59 72.00 72.59 659 +0.58(+0.81%)
Feb 26, 2019 72.55 72.91 71.83 72.01 5,804 -0.31(-0.43%)
Feb 25, 2019 73.35 73.35 72.32 72.32 2,062 -0.95(-1.30%)
Feb 22, 2019 72.80 73.27 72.80 73.27 1,300 +0.77(+1.06%)
Feb 21, 2019 73.40 74.65 72.50 72.50 5,035 -1.00(-1.36%)
Feb 20, 2019 73.30 74.67 72.68 73.50 7,195 +0.16(+0.22%)
Feb 19, 2019 71.79 73.34 71.79 73.34 2,041 +0.99(+1.37%)
Feb 15, 2019 70.50 73.00 70.50 72.35 3,700 +1.33(+1.87%)
Feb 14, 2019 71.67 71.67 71.02 71.02 2,182 -0.38(-0.53%)
Feb 13, 2019 71.01 71.73 71.01 71.40 3,464 +0.40(+0.56%)
Feb 12, 2019 70.99 71.05 69.27 71.00 1,586 +0.88(+1.25%)
Feb 11, 2019 69.80 70.12 69.75 70.12 2,217 +1.13(+1.64%)
Feb 08, 2019 69.71 70.00 68.24 68.99 4,100 -0.25(-0.36%)
Feb 07, 2019 69.59 69.99 69.03 69.24 4,412 -0.09(-0.13%)
Feb 06, 2019 69.69 69.69 69.33 69.33 663 +0.03(+0.04%)
Feb 05, 2019 68.61 69.96 68.20 69.30 4,272 +1.07(+1.57%)
Feb 04, 2019 68.23 68.23 68.23 68.23 339 -0.36(-0.52%)
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.