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

U S Lime & Mineral (NQ: USLM )

95.23 +0.51 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 30, 2008 7.216 7.313 7.082 7.265 16,844 +0.07(+1.00%)
May 29, 2008 6.927 7.563 6.927 7.192 5,640 -0.14(-1.89%)
May 28, 2008 7.171 7.331 7.171 7.331 1,881 -0.09(-1.21%)
May 27, 2008 7.606 7.606 7.421 7.421 3,871 -0.19(-2.44%)
May 26, 2008 7.216 7.606 7.216 7.606 36,754 +0.00(+0.00%)
May 23, 2008 7.216 7.606 7.216 7.606 36,754 +0.03(+0.36%)
May 22, 2008 7.524 7.579 7.183 7.579 29,560 +0.12(+1.67%)
May 21, 2008 7.452 7.454 7.286 7.454 24,433 +0.00(+0.00%)
May 20, 2008 7.362 7.454 7.362 7.454 6,665 +0.24(+3.27%)
May 19, 2008 7.023 7.409 7.023 7.218 4,102 +0.00(+0.03%)
May 16, 2008 7.266 7.266 7.216 7.216 12,567 -0.01(-0.16%)
May 15, 2008 7.407 7.407 7.222 7.228 5,127 -0.14(-1.91%)
May 14, 2008 7.504 7.506 7.032 7.368 30,160 -0.05(-0.63%)
May 13, 2008 6.847 7.417 6.847 7.415 16,736 +0.26(+3.68%)
May 12, 2008 6.832 7.229 6.826 7.151 6,153 +0.12(+1.75%)
May 09, 2008 6.882 7.118 6.882 7.029 4,614 -0.09(-1.26%)
May 08, 2008 7.216 7.216 6.933 7.118 16,890 -0.20(-2.67%)
May 07, 2008 7.114 7.411 6.970 7.313 12,434 +0.10(+1.35%)
May 06, 2008 6.826 7.216 6.726 7.216 8,183 +0.09(+1.29%)
May 05, 2008 7.124 7.124 7.124 7.124 0 +0.00(+0.00%)
May 02, 2008 7.124 7.206 7.118 7.124 11,024 -0.09(-1.27%)
May 01, 2008 7.149 7.216 7.114 7.216 3,250 +0.17(+2.44%)
Apr 30, 2008 7.138 7.265 6.982 7.044 111,762 -0.27(-3.71%)
Apr 29, 2008 7.216 7.315 7.216 7.315 2,051 +0.25(+3.48%)
Apr 28, 2008 7.073 7.073 7.070 7.070 15,382 +0.00(+0.00%)
Apr 25, 2008 7.407 7.409 7.070 7.070 10,870 -0.08(-1.09%)
Apr 24, 2008 7.017 7.352 6.836 7.148 64,454 +0.46(+6.94%)
Apr 23, 2008 6.947 6.947 6.683 6.683 27,207 -0.26(-3.79%)
Apr 22, 2008 6.999 7.021 6.947 6.947 17,690 +0.12(+1.74%)
Apr 21, 2008 6.999 6.999 6.631 6.828 4,358 -0.01(-0.11%)
Apr 18, 2008 6.629 7.009 6.629 6.835 17,757 +0.22(+3.30%)
Apr 17, 2008 6.455 6.617 6.293 6.617 9,537 -0.01(-0.21%)
Apr 16, 2008 6.362 6.631 6.260 6.631 19,228 +0.20(+3.03%)
Apr 15, 2008 6.475 6.475 6.436 6.436 5,127 -0.10(-1.46%)
Apr 14, 2008 6.475 6.531 6.475 6.531 5,881 +0.05(+0.72%)
Apr 11, 2008 6.514 6.514 6.484 6.484 1,025 +0.42(+6.91%)
Apr 10, 2008 6.065 6.065 6.065 6.065 512 -0.03(-0.48%)
Apr 09, 2008 6.089 6.094 6.089 6.094 3,076 +0.09(+1.46%)
Apr 08, 2008 6.036 6.036 5.995 6.007 6,153 -0.23(-3.75%)
Apr 07, 2008 6.083 6.309 5.894 6.241 7,583 +0.14(+2.33%)
Apr 04, 2008 5.712 6.313 5.712 6.098 22,182 +0.13(+2.26%)
Apr 03, 2008 5.954 5.964 5.954 5.964 1,025 -0.12(-1.99%)
Apr 02, 2008 6.135 6.135 6.085 6.085 1,538 +0.20(+3.48%)
Apr 01, 2008 5.950 5.950 5.788 5.880 24,099 -0.07(-1.15%)
Mar 31, 2008 5.948 5.948 5.660 5.948 27,514 +0.00(+0.00%)
Mar 28, 2008 5.656 5.948 5.656 5.948 4,102 +0.00(+0.00%)
Mar 27, 2008 5.948 5.948 5.948 5.948 0 +0.00(+0.00%)
Mar 26, 2008 5.997 6.046 5.679 5.948 42,097 -0.10(-1.61%)
Mar 25, 2008 5.679 6.046 5.679 6.046 32,109 +0.01(+0.23%)
Mar 24, 2008 5.465 6.036 5.465 6.032 14,911 +0.38(+6.80%)
Mar 21, 2008 6.332 6.332 5.648 5.648 1,538 +0.00(+0.00%)
Mar 20, 2008 6.332 6.332 5.648 5.648 1,538 +0.07(+1.26%)
Mar 19, 2008 5.578 5.578 5.578 5.578 512 -0.27(-4.70%)
Mar 18, 2008 5.849 5.853 5.849 5.853 4,102 +0.00(+0.00%)
Mar 17, 2008 5.738 5.860 5.738 5.853 4,450 -0.19(-3.19%)
Mar 14, 2008 5.857 6.046 5.857 6.046 3,076 -0.15(-2.45%)
Mar 13, 2008 6.334 6.334 5.851 6.198 9,486 +0.42(+7.33%)
Mar 12, 2008 5.775 5.855 5.775 5.775 4,614 -0.27(-4.48%)
Mar 11, 2008 5.870 6.100 5.870 6.046 11,280 +0.36(+6.35%)
Mar 10, 2008 5.685 5.685 5.685 5.685 917 -0.19(-3.25%)
Mar 07, 2008 5.747 5.956 5.747 5.876 6,665 +0.05(+0.90%)
Mar 06, 2008 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Mar 05, 2008 5.934 5.936 5.704 5.823 14,357 -0.09(-1.58%)
Mar 04, 2008 5.915 5.917 5.868 5.917 3,076 +0.00(+0.03%)
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.