U S Lime & Mineral (NQ: USLM )

144.82 USD +1.62 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 144.68 144.82 143.20 144.82 1,905 +1.62(+1.13%)
May 04, 2021 141.24 143.35 139.42 143.20 6,076 +2.05(+1.45%)
May 03, 2021 137.03 143.13 137.03 141.15 5,901 +2.97(+2.15%)
Apr 30, 2021 139.97 142.00 137.99 138.18 8,900 -1.22(-0.88%)
Apr 29, 2021 142.60 144.03 139.40 139.40 4,238 -3.05(-2.14%)
Apr 28, 2021 146.20 146.20 142.45 142.45 5,852 -4.05(-2.76%)
Apr 27, 2021 145.54 149.59 145.50 146.50 3,548 +1.01(+0.69%)
Apr 26, 2021 146.53 147.34 145.00 145.49 4,571 +0.89(+0.62%)
Apr 23, 2021 145.54 146.00 143.79 144.60 6,100 +2.60(+1.83%)
Apr 22, 2021 142.00 143.70 141.89 142.00 4,128 -0.95(-0.66%)
Apr 21, 2021 140.50 146.49 139.71 142.95 7,467 +2.45(+1.74%)
Apr 20, 2021 142.22 143.56 139.00 140.50 5,689 -3.30(-2.29%)
Apr 19, 2021 145.36 146.41 142.14 143.80 4,928 -2.20(-1.51%)
Apr 16, 2021 146.00 146.49 144.74 146.00 6,800 +1.32(+0.91%)
Apr 15, 2021 142.00 144.68 142.00 144.68 4,857 +0.68(+0.47%)
Apr 14, 2021 141.48 145.71 140.65 144.00 3,039 +1.76(+1.24%)
Apr 13, 2021 147.31 147.31 140.31 142.24 3,283 -4.16(-2.84%)
Apr 12, 2021 145.48 146.75 141.64 146.40 6,101 +2.80(+1.95%)
Apr 09, 2021 144.17 144.17 140.86 143.60 2,200 +0.61(+0.43%)
Apr 08, 2021 143.21 143.73 140.25 142.99 5,370 +3.57(+2.56%)
Apr 07, 2021 141.01 142.24 139.42 139.42 4,075 -1.47(-1.04%)
Apr 06, 2021 143.26 143.69 138.96 140.89 5,830 -1.09(-0.77%)
Apr 05, 2021 139.19 142.01 138.11 141.98 8,978 +5.53(+4.05%)
Apr 01, 2021 134.54 136.82 131.75 136.45 7,000 +2.74(+2.05%)
Mar 31, 2021 136.36 136.36 130.07 133.71 13,346 -1.19(-0.88%)
Mar 30, 2021 139.26 139.42 132.51 134.90 6,952 +0.80(+0.60%)
Mar 29, 2021 137.59 137.59 133.25 134.10 4,509 -1.78(-1.31%)
Mar 26, 2021 132.01 147.07 132.01 135.88 6,800 +5.47(+4.19%)
Mar 25, 2021 128.70 135.34 128.70 130.41 7,048 +1.71(+1.33%)
Mar 24, 2021 130.01 137.34 128.70 128.70 15,074 -2.65(-2.02%)
Mar 23, 2021 141.35 142.00 131.35 131.35 17,653 -10.86(-7.64%)
Mar 22, 2021 146.94 147.11 142.21 142.21 6,238 -4.79(-3.26%)
Mar 19, 2021 144.46 147.04 142.90 147.00 31,000 +3.00(+2.08%)
Mar 18, 2021 142.51 147.85 142.51 144.00 5,121 +0.55(+0.38%)
Mar 17, 2021 141.90 146.00 141.90 143.45 7,158 +0.24(+0.17%)
Mar 16, 2021 145.54 146.30 142.49 143.21 6,487 -2.19(-1.51%)
Mar 15, 2021 150.00 150.00 144.52 145.40 6,153 -3.87(-2.59%)
Mar 12, 2021 146.00 151.50 145.88 149.27 16,400 +2.37(+1.61%)
Mar 11, 2021 156.00 156.00 145.89 146.90 18,224 -7.99(-5.16%)
Mar 10, 2021 152.00 154.89 148.98 154.89 6,778 +7.14(+4.83%)
Mar 09, 2021 150.00 150.15 147.30 147.75 9,264 -2.25(-1.50%)
Mar 08, 2021 147.00 150.00 146.50 150.00 9,858 +3.62(+2.47%)
Mar 05, 2021 143.98 146.38 141.71 146.38 6,300 +7.15(+5.14%)
Mar 04, 2021 146.02 146.02 139.00 139.23 6,577 -3.83(-2.68%)
Mar 03, 2021 144.30 145.56 143.06 143.06 6,243 -0.54(-0.38%)
Mar 02, 2021 145.74 146.20 143.60 143.60 20,093 -1.88(-1.29%)
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.