Skip to main content

U S Lime & Mineral (NQ: USLM )

342.31 +5.80 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.20 54.77 52.09 54.06 31,208 +1.72(+3.29%)
Mar 30, 2016 52.86 52.86 51.71 52.34 13,387 -0.53(-1.01%)
Mar 29, 2016 52.24 54.50 52.02 52.87 52,571 +0.95(+1.84%)
Mar 28, 2016 51.20 52.25 50.56 51.91 11,416 +0.50(+0.98%)
Mar 24, 2016 51.53 51.41 51.41 51.41 44,627 +0.33(+0.65%)
Mar 23, 2016 52.14 52.15 51.08 51.08 2,746 -1.17(-2.24%)
Mar 22, 2016 51.79 53.35 51.62 52.25 9,362 +0.23(+0.43%)
Mar 21, 2016 51.70 52.23 51.30 52.02 5,215 +0.23(+0.43%)
Mar 18, 2016 50.69 51.80 50.59 51.80 16,807 +1.01(+1.99%)
Mar 17, 2016 49.70 51.08 49.59 50.79 4,688 +0.86(+1.73%)
Mar 16, 2016 48.61 50.40 48.53 49.92 20,339 +1.16(+2.38%)
Mar 15, 2016 48.58 48.76 47.98 48.76 23,265 +0.50(+1.03%)
Mar 14, 2016 48.46 48.73 47.99 48.26 7,907 -0.33(-0.69%)
Mar 11, 2016 47.46 49.09 46.67 48.60 12,797 -0.24(-0.50%)
Mar 10, 2016 48.19 49.27 47.70 48.84 19,332 +0.82(+1.71%)
Mar 09, 2016 47.64 48.19 47.64 48.02 15,173 +0.23(+0.47%)
Mar 08, 2016 47.29 48.17 45.39 47.80 42,314 +0.17(+0.36%)
Mar 07, 2016 46.08 48.04 46.08 47.62 36,386 +1.08(+2.32%)
Mar 04, 2016 46.30 46.80 46.14 46.54 21,718 -0.05(-0.12%)
Mar 03, 2016 47.20 47.83 46.21 46.60 37,710 -0.49(-1.03%)
Mar 02, 2016 47.07 47.15 46.14 47.08 33,238 -0.30(-0.63%)
Mar 01, 2016 47.92 48.67 46.04 47.38 37,075 -0.52(-1.09%)
Feb 29, 2016 48.34 48.64 47.16 47.90 24,284 -0.45(-0.93%)
Feb 26, 2016 47.14 48.78 47.14 48.35 15,640 +0.63(+1.32%)
Feb 25, 2016 46.00 47.90 46.00 47.72 22,292 +1.22(+2.61%)
Feb 24, 2016 45.80 46.56 45.80 46.51 2,285 +0.68(+1.48%)
Feb 23, 2016 46.18 46.37 45.71 45.83 8,984 -0.42(-0.91%)
Feb 22, 2016 45.99 46.72 45.72 46.25 16,375 +0.32(+0.70%)
Feb 19, 2016 46.44 46.58 45.93 45.93 4,127 -0.40(-0.87%)
Feb 18, 2016 46.16 46.73 46.16 46.33 6,066 +0.04(+0.08%)
Feb 17, 2016 46.08 46.36 45.83 46.30 10,265 +0.44(+0.96%)
Feb 16, 2016 45.71 45.96 45.50 45.85 12,462 +0.04(+0.10%)
Feb 12, 2016 45.07 45.81 45.81 45.81 9,125 +1.09(+2.43%)
Feb 11, 2016 44.93 45.65 44.17 44.72 12,527 -0.55(-1.21%)
Feb 10, 2016 45.83 45.87 44.93 45.27 17,460 -0.48(-1.04%)
Feb 09, 2016 45.72 46.10 45.24 45.75 13,719 +0.47(+1.03%)
Feb 08, 2016 46.72 46.72 45.28 45.28 11,804 -1.52(-3.24%)
Feb 05, 2016 47.72 48.33 46.80 46.80 16,000 -1.27(-2.64%)
Feb 04, 2016 48.07 48.51 46.91 48.07 8,582 -0.23(-0.48%)
Feb 03, 2016 48.37 48.43 47.55 48.30 15,647 +0.13(+0.26%)
Feb 02, 2016 48.87 49.46 48.16 48.17 19,751 -0.78(-1.60%)
Feb 01, 2016 49.22 49.67 48.79 48.95 8,691 -0.44(-0.89%)
Jan 29, 2016 49.42 49.42 49.07 49.40 17,882 -0.24(-0.49%)
Jan 28, 2016 48.53 49.64 48.16 49.64 20,580 +0.55(+1.12%)
Jan 27, 2016 49.24 49.26 48.70 49.09 12,784 -0.12(-0.24%)
Jan 26, 2016 49.36 49.58 48.98 49.21 17,005 +0.23(+0.48%)
Jan 25, 2016 49.03 49.42 48.50 48.97 24,360 -0.28(-0.57%)
Jan 22, 2016 50.15 50.15 48.34 49.25 28,480 -0.11(-0.22%)
Jan 21, 2016 49.84 49.84 49.09 49.36 10,715 -0.49(-0.99%)
Jan 20, 2016 49.42 50.50 48.53 49.85 26,264 +0.23(+0.47%)
Jan 19, 2016 49.78 49.83 49.13 49.62 16,841 +0.14(+0.29%)
Jan 15, 2016 49.42 49.48 49.48 49.48 22,924 -0.09(-0.18%)
Jan 14, 2016 49.66 49.76 49.39 49.57 8,291 +0.12(+0.24%)
Jan 13, 2016 48.96 49.69 48.31 49.45 21,135 -0.21(-0.42%)
Jan 12, 2016 49.74 49.74 48.30 49.66 14,974 +0.29(+0.58%)
Jan 11, 2016 48.18 49.61 48.18 49.37 14,298 -0.06(-0.13%)
Jan 08, 2016 49.04 49.63 48.31 49.43 11,442 +0.73(+1.49%)
Jan 07, 2016 49.13 49.75 48.31 48.70 10,185 -0.73(-1.47%)
Jan 06, 2016 49.39 49.76 48.90 49.43 8,788 -0.26(-0.52%)
Jan 05, 2016 49.42 49.76 49.21 49.69 7,350 +0.24(+0.49%)
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.