Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Lime & Mineral (NQ: USLM )

342.74 -3.04 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.794 6.015 5.786 5.962 3,169 -0.04(-0.74%)
Dec 30, 2003 6.210 6.210 6.006 6.006 1,639 -0.23(-3.68%)
Dec 29, 2003 5.839 6.236 5.839 6.236 1,772 +0.07(+1.16%)
Dec 26, 2003 6.105 6.165 6.104 6.165 452 +0.03(+0.42%)
Dec 24, 2003 6.086 6.157 6.085 6.139 1,483 +0.08(+1.31%)
Dec 23, 2003 6.183 6.183 5.521 6.059 4,896 +0.10(+1.63%)
Dec 22, 2003 6.218 6.218 5.900 5.962 8,888 -0.25(-3.98%)
Dec 19, 2003 5.900 6.342 5.900 6.210 4,264 +0.27(+4.61%)
Dec 18, 2003 6.616 6.616 5.768 5.936 6,568 -0.69(-10.40%)
Dec 17, 2003 6.943 7.031 6.625 6.625 1,549 -0.22(-3.23%)
Dec 16, 2003 6.555 6.846 6.430 6.846 1,961 -0.13(-1.90%)
Dec 15, 2003 6.722 7.128 6.722 6.978 6,084 +0.05(+0.77%)
Dec 12, 2003 6.872 6.969 6.837 6.925 922 +0.09(+1.29%)
Dec 11, 2003 6.846 6.854 6.448 6.837 7,132 +0.01(+0.13%)
Dec 10, 2003 6.943 6.943 6.554 6.828 2,695 -0.26(-3.74%)
Dec 09, 2003 7.199 7.199 6.413 7.093 10,004 -0.11(-1.47%)
Dec 08, 2003 7.340 7.340 7.128 7.199 6,905 -0.06(-0.85%)
Dec 05, 2003 6.899 6.854 6.810 7.261 1,358 +0.36(+5.25%)
Dec 04, 2003 6.890 7.066 6.890 6.899 6,565 -0.07(-1.01%)
Dec 03, 2003 6.607 6.969 6.607 6.969 4,573 +0.37(+5.55%)
Dec 02, 2003 6.183 6.625 5.971 6.603 21,340 -0.38(-5.50%)
Dec 01, 2003 7.155 7.287 6.978 6.987 49,676 -0.16(-2.21%)
Nov 28, 2003 6.492 7.685 6.492 7.145 39,680 +0.66(+10.20%)
Nov 26, 2003 6.404 6.810 6.263 6.483 13,132 +0.22(+3.53%)
Nov 25, 2003 6.227 6.271 6.104 6.263 16,098 -0.01(-0.14%)
Nov 24, 2003 6.051 6.271 5.953 6.271 6,805 +0.31(+5.19%)
Nov 21, 2003 5.962 5.962 5.962 5.962 0 +0.00(+0.00%)
Nov 20, 2003 5.962 5.962 5.962 5.962 566 +0.00(+0.00%)
Nov 19, 2003 6.093 6.095 5.918 5.962 1,273 -0.13(-2.17%)
Nov 18, 2003 5.786 6.095 5.786 6.095 5,915 +0.28(+4.86%)
Nov 17, 2003 5.697 5.909 5.653 5.812 26,712 +0.16(+2.81%)
Nov 14, 2003 5.512 5.724 5.105 5.653 8,326 +0.02(+0.31%)
Nov 13, 2003 5.618 5.635 5.582 5.635 10,879 +0.01(+0.17%)
Nov 12, 2003 5.635 5.635 5.565 5.626 4,762 -0.01(-0.17%)
Nov 11, 2003 5.635 6.121 5.556 5.635 7,434 +0.20(+3.74%)
Nov 10, 2003 5.556 5.565 5.388 5.432 6,860 -0.04(-0.81%)
Nov 07, 2003 5.441 5.653 5.423 5.476 6,979 -0.17(-2.97%)
Nov 06, 2003 5.768 5.768 5.529 5.644 10,840 -0.04(-0.62%)
Nov 05, 2003 5.300 5.741 5.300 5.680 29,573 +0.59(+11.63%)
Nov 04, 2003 4.408 6.183 4.152 5.088 76,809 +0.94(+22.55%)
Nov 03, 2003 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Oct 31, 2003 4.152 4.152 4.152 4.152 0 +0.16(+3.98%)
Oct 30, 2003 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Oct 29, 2003 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Oct 28, 2003 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Oct 27, 2003 4.081 4.134 3.993 3.993 2,151 -0.14(-3.42%)
Oct 24, 2003 4.098 4.134 3.984 4.134 3,056 +0.00(+0.00%)
Oct 23, 2003 4.134 4.134 4.134 4.134 0 +0.00(+0.00%)
Oct 22, 2003 4.134 4.134 4.134 4.134 0 +0.00(+0.00%)
Oct 21, 2003 4.053 4.134 4.053 4.134 950 +0.10(+2.41%)
Oct 20, 2003 4.037 4.037 4.037 4.037 113 -0.10(-2.35%)
Oct 17, 2003 4.134 4.134 4.134 4.134 0 +0.03(+0.65%)
Oct 16, 2003 4.107 4.107 4.107 4.107 0 +0.00(+0.00%)
Oct 15, 2003 4.098 4.107 3.940 4.107 2,037 +0.25(+6.41%)
Oct 14, 2003 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Oct 13, 2003 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Oct 10, 2003 4.346 4.347 3.763 3.860 3,849 -0.49(-11.18%)
Oct 09, 2003 4.346 4.346 4.346 4.346 0 +0.00(+0.00%)
Oct 08, 2003 4.346 4.346 4.346 4.346 0 +0.00(+0.00%)
Oct 07, 2003 4.346 4.346 4.346 4.346 0 +0.00(+0.00%)
Oct 06, 2003 4.346 4.346 4.346 4.346 113 -0.04(-0.81%)
Oct 03, 2003 4.266 4.505 4.257 4.381 4,560 +0.06(+1.43%)
Oct 02, 2003 4.258 4.328 4.257 4.319 807 +0.06(+1.45%)
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.