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

U S Lime & Mineral (NQ: USLM )

352.42 -6.18 (-1.72%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 23, 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 (%)
May 28, 2004 7.817 7.950 7.773 7.950 5,434 +0.11(+1.35%)
May 27, 2004 7.676 7.844 7.676 7.844 5,207 +0.17(+2.19%)
May 26, 2004 7.683 7.685 7.676 7.676 1,132 +0.00(+0.01%)
May 25, 2004 6.881 7.676 6.881 7.675 6,792 +0.12(+1.63%)
May 24, 2004 7.870 7.870 7.543 7.552 5,320 -0.27(-3.50%)
May 21, 2004 7.550 7.835 7.550 7.826 13,811 +0.32(+4.24%)
May 20, 2004 6.625 7.641 6.625 7.508 14,264 +0.04(+0.47%)
May 19, 2004 7.455 7.498 7.245 7.473 3,849 +0.38(+5.35%)
May 18, 2004 6.960 7.755 6.952 7.093 10,415 +0.03(+0.38%)
May 17, 2004 7.066 7.066 7.066 7.066 113 -0.10(-1.36%)
May 14, 2004 7.134 7.164 7.134 7.164 1,471 +0.04(+0.50%)
May 13, 2004 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
May 12, 2004 6.846 7.287 6.740 7.128 13,019 +0.23(+3.33%)
May 11, 2004 6.745 6.899 6.745 6.899 1,471 -0.11(-1.51%)
May 10, 2004 6.713 7.049 6.713 7.005 1,358 -0.08(-1.12%)
May 07, 2004 6.878 7.119 6.878 7.084 4,302 -0.29(-3.95%)
May 06, 2004 7.084 7.376 6.934 7.376 4,641 -0.04(-0.48%)
May 05, 2004 7.508 7.508 7.323 7.411 9,849 +0.32(+4.48%)
May 04, 2004 7.243 7.243 6.757 7.093 2,151 -0.25(-3.37%)
May 03, 2004 7.377 7.384 7.340 7.340 1,471 -0.09(-1.19%)
Apr 30, 2004 7.386 7.429 7.384 7.429 2,151 +0.09(+1.20%)
Apr 29, 2004 7.155 7.446 7.022 7.340 9,396 +0.05(+0.73%)
Apr 28, 2004 7.013 7.287 6.907 7.287 4,754 +0.38(+5.50%)
Apr 27, 2004 7.190 7.208 6.907 6.907 12,226 -0.29(-3.98%)
Apr 26, 2004 7.009 7.331 7.009 7.194 4,641 -0.09(-1.28%)
Apr 23, 2004 6.943 7.287 6.943 7.287 4,415 +0.22(+3.12%)
Apr 22, 2004 7.102 7.102 6.801 7.066 3,849 +0.31(+4.58%)
Apr 21, 2004 6.846 6.846 6.757 6.757 1,245 -0.22(-3.16%)
Apr 20, 2004 6.943 7.137 6.943 6.978 2,377 +0.03(+0.38%)
Apr 19, 2004 6.952 6.952 6.952 6.952 0 +0.00(+0.00%)
Apr 16, 2004 7.155 7.155 6.952 6.952 566 -0.03(-0.38%)
Apr 15, 2004 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
Apr 14, 2004 6.969 6.978 6.969 6.978 1,471 -0.07(-1.00%)
Apr 13, 2004 7.261 7.270 6.757 7.049 4,754 -0.16(-2.21%)
Apr 12, 2004 6.872 7.208 6.872 7.208 2,943 +0.01(+0.12%)
Apr 08, 2004 7.270 7.287 7.190 7.199 2,264 -0.04(-0.49%)
Apr 07, 2004 6.846 7.287 6.846 7.234 7,924 +0.13(+1.87%)
Apr 06, 2004 7.164 7.164 7.102 7.102 4,075 -0.04(-0.62%)
Apr 05, 2004 6.846 7.146 6.846 7.146 4,981 +0.09(+1.26%)
Apr 02, 2004 7.040 7.057 6.854 7.057 1,358 +0.09(+1.25%)
Apr 01, 2004 6.996 7.013 6.969 6.969 566 -0.22(-3.07%)
Mar 31, 2004 7.155 7.190 7.094 7.190 339 +0.07(+0.99%)
Mar 30, 2004 6.987 7.128 6.978 7.119 3,169 +0.11(+1.64%)
Mar 29, 2004 6.987 7.005 6.987 7.005 679 -0.24(-3.29%)
Mar 26, 2004 7.243 7.243 7.243 7.243 679 +0.09(+1.23%)
Mar 25, 2004 7.155 7.155 7.155 7.155 226 +0.00(+0.00%)
Mar 24, 2004 6.987 7.155 6.987 7.155 1,245 +0.01(+0.12%)
Mar 23, 2004 6.422 7.189 6.422 7.146 905 +0.17(+2.40%)
Mar 22, 2004 7.287 7.420 6.810 6.978 12,000 -0.31(-4.24%)
Mar 19, 2004 6.846 7.287 6.766 7.287 16,528 +0.35(+5.10%)
Mar 18, 2004 7.164 7.270 6.846 6.934 2,717 -0.11(-1.51%)
Mar 17, 2004 7.199 7.199 6.528 7.040 16,981 -0.22(-3.04%)
Mar 16, 2004 7.208 7.287 6.969 7.261 8,604 -0.07(-0.96%)
Mar 15, 2004 7.084 7.331 6.934 7.331 14,717 +0.10(+1.34%)
Mar 12, 2004 7.243 7.323 6.978 7.234 13,359 +0.00(+0.00%)
Mar 11, 2004 7.411 7.411 6.978 7.234 8,830 -0.22(-2.96%)
Mar 10, 2004 7.331 7.508 7.155 7.455 2,603 +0.29(+4.07%)
Mar 09, 2004 7.155 7.331 7.155 7.164 5,434 +0.10(+1.37%)
Mar 08, 2004 7.088 7.287 6.846 7.066 11,208 -0.19(-2.68%)
Mar 05, 2004 7.265 7.287 7.128 7.261 2,151 +0.19(+2.74%)
Mar 04, 2004 7.067 7.067 7.067 7.067 113 -0.37(-4.98%)
Mar 03, 2004 7.464 7.464 6.854 7.437 4,981 +0.37(+5.25%)
Mar 02, 2004 7.287 7.287 7.066 7.066 1,245 -0.40(-5.33%)
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.