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 (%)
Sep 30, 2004 8.286 8.437 8.286 8.437 6,678 +0.22(+2.69%)
Sep 29, 2004 8.171 8.260 8.171 8.216 2,263 +0.19(+2.31%)
Sep 28, 2004 8.277 8.277 8.030 8.030 5,093 -0.10(-1.20%)
Sep 27, 2004 8.040 8.127 8.039 8.127 2,943 -0.01(-0.11%)
Sep 24, 2004 8.171 8.171 8.136 8.136 1,358 +0.13(+1.66%)
Sep 23, 2004 7.942 8.207 7.942 8.004 1,924 -0.16(-1.95%)
Sep 22, 2004 8.392 8.392 8.057 8.163 7,018 -0.23(-2.74%)
Sep 21, 2004 8.755 8.755 8.012 8.392 7,018 +0.04(+0.53%)
Sep 20, 2004 8.180 8.348 8.180 8.348 2,377 +0.04(+0.53%)
Sep 17, 2004 8.127 8.304 8.127 8.304 12,225 +0.09(+1.08%)
Sep 16, 2004 8.216 8.216 8.216 8.216 905 +0.01(+0.12%)
Sep 15, 2004 8.295 8.313 8.127 8.206 4,527 -0.02(-0.23%)
Sep 14, 2004 8.225 8.225 8.225 8.225 679 +0.09(+1.09%)
Sep 13, 2004 8.481 8.481 8.065 8.136 4,527 -0.24(-2.84%)
Sep 10, 2004 8.392 8.392 8.145 8.374 3,056 +0.03(+0.31%)
Sep 09, 2004 8.348 8.348 8.348 8.348 0 +0.00(+0.00%)
Sep 08, 2004 8.463 8.507 7.898 8.348 4,850 +0.02(+0.21%)
Sep 07, 2004 8.216 9.276 7.765 8.331 22,300 -0.05(-0.63%)
Sep 03, 2004 8.384 8.384 8.384 8.384 113 +0.02(+0.21%)
Sep 02, 2004 8.110 8.463 8.110 8.366 5,320 -0.11(-1.35%)
Sep 01, 2004 8.428 8.481 8.145 8.481 5,659 +0.52(+6.55%)
Aug 31, 2004 7.862 8.286 7.721 7.959 8,263 -0.01(-0.11%)
Aug 30, 2004 7.862 8.357 7.712 7.968 8,829 -0.36(-4.35%)
Aug 27, 2004 8.384 8.437 8.322 8.331 4,414 +0.04(+0.43%)
Aug 26, 2004 7.862 8.657 7.765 8.295 10,074 +0.49(+6.34%)
Aug 25, 2004 8.039 8.039 7.686 7.800 1,245 -0.19(-2.43%)
Aug 24, 2004 7.995 7.995 7.995 7.995 1,131 +0.11(+1.46%)
Aug 23, 2004 7.712 7.898 7.694 7.880 2,490 -0.05(-0.67%)
Aug 20, 2004 7.650 8.048 7.650 7.933 11,433 +0.28(+3.70%)
Aug 19, 2004 7.721 7.818 7.633 7.650 4,075 -0.19(-2.48%)
Aug 18, 2004 7.394 8.171 7.394 7.845 11,319 -0.46(-5.53%)
Aug 17, 2004 7.951 8.304 7.951 8.304 7,471 -0.09(-1.05%)
Aug 16, 2004 7.898 8.392 7.509 8.392 4,754 +0.49(+6.26%)
Aug 13, 2004 7.898 7.898 7.898 7.898 0 +0.00(+0.00%)
Aug 12, 2004 7.588 8.171 7.588 7.898 6,678 +0.34(+4.44%)
Aug 11, 2004 7.880 7.880 7.553 7.562 3,282 +0.02(+0.23%)
Aug 10, 2004 7.544 7.880 7.518 7.544 5,433 +0.20(+2.77%)
Aug 09, 2004 7.111 7.517 7.111 7.341 8,546 +0.07(+0.97%)
Aug 06, 2004 7.421 7.686 7.244 7.270 22,979 -0.55(-7.01%)
Aug 05, 2004 8.392 8.702 7.509 7.818 15,621 -0.56(-6.65%)
Aug 04, 2004 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Aug 03, 2004 8.622 8.622 8.375 8.375 4,642 +0.06(+0.74%)
Aug 02, 2004 8.702 8.702 8.269 8.313 679 -0.53(-5.99%)
Jul 30, 2004 8.922 9.187 8.331 8.843 10,074 +0.25(+2.88%)
Jul 29, 2004 8.565 8.596 8.565 8.596 339 +0.00(+0.00%)
Jul 28, 2004 8.596 8.596 8.596 8.596 339 +0.11(+1.35%)
Jul 27, 2004 8.393 8.622 7.872 8.481 7,697 +0.09(+1.04%)
Jul 26, 2004 9.620 9.629 8.393 8.393 11,772 -1.14(-11.94%)
Jul 23, 2004 9.285 9.602 9.055 9.531 5,320 +0.24(+2.56%)
Jul 22, 2004 9.541 9.541 9.293 9.293 3,961 -0.24(-2.50%)
Jul 21, 2004 8.728 10.45 8.728 9.532 14,263 +0.65(+7.36%)
Jul 20, 2004 8.940 8.940 8.649 8.878 3,735 +0.39(+4.58%)
Jul 19, 2004 8.277 8.649 7.871 8.490 24,903 +0.22(+2.67%)
Jul 16, 2004 8.481 8.613 8.136 8.269 5,659 -0.34(-4.00%)
Jul 15, 2004 9.188 9.285 8.490 8.613 19,922 -0.63(-6.79%)
Jul 14, 2004 9.461 9.461 9.099 9.240 5,093 -0.42(-4.39%)
Jul 13, 2004 9.850 9.850 9.664 9.664 4,754 -0.12(-1.26%)
Jul 12, 2004 9.673 9.850 9.497 9.788 10,301 +0.04(+0.36%)
Jul 09, 2004 8.790 9.859 8.746 9.753 16,866 +0.25(+2.60%)
Jul 08, 2004 9.717 9.921 9.179 9.505 13,244 -0.64(-6.35%)
Jul 07, 2004 10.12 10.16 9.956 10.15 6,678 +0.00(+0.00%)
Jul 06, 2004 10.14 10.34 9.938 10.15 71,428 -0.01(-0.09%)
Jul 02, 2004 10.40 10.40 9.956 10.16 43,354 -0.24(-2.29%)
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.