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

U S Lime & Mineral (NQ: USLM )

351.82 -6.78 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM 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 22, 2024 361.16 361.48 353.53 358.35 12,197 -3.39(-0.94%)
May 21, 2024 361.48 364.43 355.38 361.74 25,441 -1.11(-0.31%)
May 20, 2024 365.26 369.75 362.85 362.85 23,224 -1.72(-0.47%)
May 17, 2024 369.72 369.72 362.02 364.57 20,580 -2.61(-0.71%)
May 16, 2024 374.66 374.66 367.17 367.17 20,175 -5.66(-1.52%)
May 15, 2024 377.29 378.52 371.06 372.83 38,043 -1.98(-0.53%)
May 14, 2024 371.71 377.55 369.77 374.81 22,144 +6.29(+1.71%)
May 13, 2024 368.69 371.74 366.89 368.52 19,659 +2.52(+0.69%)
May 10, 2024 373.20 373.20 365.66 366.00 30,901 -5.34(-1.44%)
May 09, 2024 373.74 374.21 370.25 371.34 33,911 -0.40(-0.11%)
May 08, 2024 375.18 378.18 365.64 371.74 37,310 +0.22(+0.06%)
May 07, 2024 366.29 376.77 364.34 371.52 47,054 +11.52(+3.20%)
May 06, 2024 339.96 368.84 339.96 360.00 39,875 +20.05(+5.90%)
May 03, 2024 326.25 340.40 326.24 339.95 24,901 +13.50(+4.14%)
May 02, 2024 320.26 326.45 315.24 326.45 27,484 +6.07(+1.89%)
May 01, 2024 312.21 322.30 309.73 320.39 38,273 +10.60(+3.42%)
Apr 30, 2024 306.46 311.28 305.18 309.78 30,990 +1.00(+0.32%)
Apr 29, 2024 306.46 309.61 305.73 308.79 12,271 +1.56(+0.51%)
Apr 26, 2024 299.79 307.23 299.79 307.23 8,678 +6.20(+2.06%)
Apr 25, 2024 300.46 301.22 299.02 301.03 13,889 -2.76(-0.91%)
Apr 24, 2024 303.72 305.29 298.03 303.79 18,381 -0.28(-0.09%)
Apr 23, 2024 302.06 307.56 302.06 304.07 22,982 +3.92(+1.31%)
Apr 22, 2024 298.32 302.87 298.09 300.15 18,440 +3.60(+1.21%)
Apr 19, 2024 293.30 296.59 291.20 296.55 24,220 +1.75(+0.59%)
Apr 18, 2024 292.24 297.22 291.50 294.80 30,438 +2.46(+0.84%)
Apr 17, 2024 291.97 294.30 290.52 292.35 28,970 +1.27(+0.44%)
Apr 16, 2024 292.34 292.65 289.12 291.08 25,667 -2.36(-0.80%)
Apr 15, 2024 294.50 296.36 288.30 293.44 29,981 +0.93(+0.32%)
Apr 12, 2024 293.11 297.84 287.85 292.51 34,405 -1.04(-0.35%)
Apr 11, 2024 290.81 296.43 290.69 293.55 29,215 +3.75(+1.29%)
Apr 10, 2024 298.86 300.44 288.87 289.80 34,564 -11.20(-3.72%)
Apr 09, 2024 302.79 303.53 296.50 301.00 26,885 -2.19(-0.72%)
Apr 08, 2024 304.33 307.79 302.39 303.19 30,640 -1.60(-0.52%)
Apr 05, 2024 300.42 304.99 300.04 304.79 23,384 +6.25(+2.10%)
Apr 04, 2024 304.55 305.42 296.81 298.53 33,063 -1.99(-0.66%)
Apr 03, 2024 295.00 303.79 295.00 300.52 29,597 +5.95(+2.02%)
Apr 02, 2024 290.46 295.90 286.39 294.57 29,756 -2.46(-0.83%)
Apr 01, 2024 298.18 299.75 293.36 297.03 33,199 -0.90(-0.30%)
Mar 28, 2024 294.79 300.40 294.79 297.93 21,135 +0.69(+0.23%)
Mar 27, 2024 294.04 297.27 293.58 297.24 28,297 +5.95(+2.04%)
Mar 26, 2024 293.39 296.62 291.30 291.30 13,391 -2.10(-0.72%)
Mar 25, 2024 301.26 303.96 290.19 293.39 9,823 -6.33(-2.11%)
Mar 22, 2024 302.77 303.07 298.49 299.72 15,153 -4.95(-1.62%)
Mar 21, 2024 302.62 307.27 299.82 304.67 35,110 +4.71(+1.57%)
Mar 20, 2024 302.95 302.95 296.82 299.96 20,438 -1.06(-0.35%)
Mar 19, 2024 288.61 302.51 287.60 301.02 34,382 +12.44(+4.31%)
Mar 18, 2024 292.52 294.79 288.58 288.58 24,814 -2.51(-0.86%)
Mar 15, 2024 288.56 297.97 288.56 291.09 81,436 -2.70(-0.92%)
Mar 14, 2024 290.82 296.14 288.83 293.79 32,525 +0.84(+0.29%)
Mar 13, 2024 294.60 298.15 291.66 292.95 17,959 +1.10(+0.38%)
Mar 12, 2024 293.77 294.77 289.95 291.85 17,545 +3.73(+1.29%)
Mar 11, 2024 287.40 289.75 284.80 288.12 19,607 +0.93(+0.32%)
Mar 08, 2024 283.70 289.14 280.31 287.19 26,572 +4.39(+1.55%)
Mar 07, 2024 274.82 284.51 274.82 282.80 22,358 +7.44(+2.70%)
Mar 06, 2024 275.80 281.03 270.87 275.37 15,320 -2.11(-0.76%)
Mar 05, 2024 266.74 283.25 266.74 277.48 26,523 +12.40(+4.68%)
Mar 04, 2024 253.70 265.90 253.70 265.07 15,530 +11.36(+4.48%)
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.