Skip to main content

U S Lime & Mineral (NQ: USLM )

328.66 +0.48 (+0.15%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.048 3.048 2.959 2.959 339 -0.07(-2.33%)
Apr 29, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Apr 28, 2003 3.445 3.445 3.012 3.030 679 -0.48(-13.60%)
Apr 25, 2003 2.906 3.507 2.906 3.507 452 +0.86(+32.33%)
Apr 24, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 23, 2003 2.650 2.650 2.650 2.650 1,471 +0.00(+0.00%)
Apr 21, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 17, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 16, 2003 2.739 2.739 2.650 2.650 4,527 +0.00(+0.00%)
Apr 15, 2003 2.783 2.827 2.650 2.650 1,924 -0.13(-4.76%)
Apr 14, 2003 2.792 2.792 2.783 2.783 3,509 +0.13(+5.00%)
Apr 11, 2003 2.862 2.862 2.650 2.650 8,037 -0.35(-11.76%)
Apr 10, 2003 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
Apr 09, 2003 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
Apr 08, 2003 3.004 3.004 3.004 3.004 113 -0.23(-7.10%)
Apr 07, 2003 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
Apr 04, 2003 3.534 3.534 3.233 3.233 565 -0.26(-7.34%)
Apr 03, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Apr 02, 2003 3.489 3.489 3.489 3.489 2,150 +0.00(+0.00%)
Apr 01, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Mar 31, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Mar 28, 2003 3.472 3.489 3.472 3.489 1,131 -0.04(-1.25%)
Mar 27, 2003 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Mar 26, 2003 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Mar 25, 2003 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Mar 24, 2003 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Mar 21, 2003 3.357 4.240 3.357 3.534 1,131 +0.31(+9.59%)
Mar 20, 2003 2.809 3.357 2.633 3.224 8,376 +0.42(+14.78%)
Mar 19, 2003 2.871 2.871 2.809 2.809 1,811 -0.68(-19.49%)
Mar 18, 2003 2.491 3.489 2.491 3.489 3,961 -0.04(-1.25%)
Mar 17, 2003 2.606 2.606 2.606 3.534 1,018 +0.84(+31.15%)
Mar 14, 2003 2.694 2.694 2.694 2.694 0 +0.00(+0.00%)
Mar 13, 2003 2.650 2.694 2.650 2.694 6,339 +0.02(+0.66%)
Mar 12, 2003 2.800 2.800 2.677 2.677 1,584 -0.56(-17.21%)
Mar 11, 2003 3.233 3.233 3.233 3.233 679 +0.00(+0.00%)
Mar 10, 2003 3.233 3.233 3.233 3.233 565 +0.00(+0.00%)
Mar 07, 2003 3.269 3.277 3.233 3.233 339 -0.07(-2.14%)
Mar 06, 2003 3.304 3.304 3.304 3.304 0 +0.00(+0.00%)
Mar 05, 2003 3.313 3.392 3.304 3.304 1,131 -0.04(-1.06%)
Mar 04, 2003 3.383 3.383 3.304 3.339 1,811 +0.08(+2.44%)
Mar 03, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 28, 2003 3.277 3.277 3.260 3.260 452 -0.04(-1.34%)
Feb 27, 2003 3.304 3.304 3.304 3.304 226 +0.04(+1.36%)
Feb 26, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 25, 2003 3.295 3.295 3.260 3.260 2,263 -0.13(-3.91%)
Feb 24, 2003 3.392 3.392 3.392 3.392 0 +0.00(+0.00%)
Feb 21, 2003 3.392 3.392 3.392 3.392 452 +0.13(+4.07%)
Feb 20, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 19, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 18, 2003 3.269 3.269 3.260 3.260 7,697 +0.00(+0.00%)
Feb 14, 2003 3.269 3.269 3.260 3.260 905 +0.00(+0.00%)
Feb 13, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 12, 2003 3.260 3.260 3.260 3.260 0 -0.01(-0.27%)
Feb 11, 2003 3.269 3.277 3.269 3.269 452 +0.04(+1.09%)
Feb 10, 2003 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
Feb 07, 2003 3.233 3.251 3.233 3.233 452 -0.13(-3.94%)
Feb 06, 2003 3.366 3.366 3.366 3.366 565 +0.10(+2.97%)
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.