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

U S Lime & Mineral (NQ: USLM )

95.52 +0.86 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2009 7.762 7.871 7.481 7.795 238,071 -0.04(-0.57%)
May 28, 2009 7.604 7.879 7.112 7.840 110,459 +0.41(+5.57%)
May 27, 2009 7.606 7.606 7.315 7.426 33,498 -0.10(-1.27%)
May 26, 2009 7.112 7.559 7.091 7.522 49,732 +0.35(+4.87%)
May 22, 2009 6.986 7.216 6.937 7.173 52,742 +0.18(+2.59%)
May 21, 2009 6.508 6.999 6.447 6.992 48,799 +0.18(+2.69%)
May 20, 2009 6.656 6.851 6.603 6.808 41,046 +0.08(+1.25%)
May 19, 2009 6.773 6.939 6.656 6.724 60,003 -0.05(-0.72%)
May 18, 2009 6.584 6.773 6.533 6.773 31,047 +0.24(+3.61%)
May 15, 2009 6.711 6.711 6.537 6.537 7,532 -0.19(-2.87%)
May 14, 2009 6.631 6.820 6.549 6.730 61,557 +0.19(+2.89%)
May 13, 2009 6.875 6.875 6.541 6.541 38,616 -0.21(-3.15%)
May 12, 2009 6.689 6.789 6.609 6.754 44,846 -0.04(-0.55%)
May 11, 2009 6.689 6.931 6.689 6.791 27,007 -0.12(-1.75%)
May 08, 2009 6.566 6.912 6.543 6.912 19,582 +0.20(+2.90%)
May 07, 2009 6.707 6.845 6.344 6.717 24,863 +0.20(+3.05%)
May 06, 2009 6.826 6.980 6.422 6.518 44,871 -0.34(-4.92%)
May 05, 2009 7.274 7.274 6.855 6.855 13,413 -0.22(-3.17%)
May 04, 2009 7.222 7.350 7.077 7.079 34,550 -0.27(-3.71%)
May 01, 2009 7.502 7.533 7.352 7.352 4,004 -0.20(-2.71%)
Apr 30, 2009 7.540 7.557 7.148 7.557 5,742 +0.11(+1.49%)
Apr 29, 2009 6.992 7.446 6.992 7.446 13,362 +0.22(+3.11%)
Apr 28, 2009 6.650 7.222 6.650 7.222 26,145 -0.06(-0.78%)
Apr 27, 2009 7.255 7.397 7.120 7.278 34,365 -0.41(-5.35%)
Apr 24, 2009 7.690 7.690 7.690 7.690 3,502 +0.22(+2.95%)
Apr 23, 2009 7.021 7.584 7.021 7.469 56,270 +0.43(+6.06%)
Apr 22, 2009 7.155 7.155 6.843 7.042 37,390 -0.12(-1.66%)
Apr 21, 2009 7.206 7.206 6.839 7.161 27,058 -0.05(-0.76%)
Apr 20, 2009 6.678 7.275 6.094 7.216 62,126 +0.42(+6.17%)
Apr 17, 2009 6.504 6.796 6.387 6.796 58,188 +0.33(+5.03%)
Apr 16, 2009 5.796 6.508 5.796 6.471 71,976 +0.51(+8.54%)
Apr 15, 2009 5.780 5.962 5.654 5.962 44,215 +0.27(+4.80%)
Apr 14, 2009 5.753 5.816 5.636 5.689 11,475 +0.01(+0.14%)
Apr 13, 2009 5.790 5.810 5.482 5.681 28,658 -0.11(-1.82%)
Apr 09, 2009 5.876 5.876 5.663 5.786 28,699 +0.20(+3.67%)
Apr 08, 2009 5.482 5.802 5.257 5.582 33,503 +0.00(+0.03%)
Apr 07, 2009 5.502 6.110 5.502 5.580 26,761 -0.34(-5.76%)
Apr 06, 2009 6.260 6.289 5.736 5.921 37,365 -0.22(-3.53%)
Apr 03, 2009 5.837 6.328 5.802 6.137 40,728 +0.08(+1.32%)
Apr 02, 2009 5.396 6.141 5.396 6.057 57,526 +0.53(+9.52%)
Apr 01, 2009 5.443 5.589 5.443 5.531 11,901 +0.20(+3.65%)
Mar 31, 2009 4.876 5.359 4.876 5.336 44,707 +0.55(+11.49%)
Mar 30, 2009 5.020 5.020 4.727 4.786 10,501 -0.91(-16.05%)
Mar 26, 2009 5.246 5.734 5.246 5.700 31,893 +0.55(+10.68%)
Mar 25, 2009 5.218 5.218 5.051 5.151 50,691 -0.02(-0.38%)
Mar 24, 2009 5.170 5.170 5.170 5.170 512 +0.05(+1.07%)
Mar 23, 2009 4.872 5.115 4.872 5.115 16,177 +0.30(+6.32%)
Mar 20, 2009 4.893 5.020 4.751 4.811 51,809 -0.05(-1.00%)
Mar 19, 2009 4.788 4.860 4.788 4.860 5,681 +0.15(+3.27%)
Mar 18, 2009 4.409 4.706 4.407 4.706 6,558 +0.39(+8.99%)
Mar 17, 2009 4.049 4.318 4.049 4.318 11,711 +0.32(+8.00%)
Mar 16, 2009 3.754 4.064 3.678 3.998 14,741 +0.37(+10.27%)
Mar 13, 2009 3.586 3.680 3.581 3.625 6,286 -0.17(-4.47%)
Mar 12, 2009 3.719 3.795 3.598 3.795 18,039 +0.09(+2.37%)
Mar 11, 2009 3.980 3.998 3.567 3.707 84,057 -0.17(-4.42%)
Mar 10, 2009 3.623 4.064 3.450 3.879 47,887 +0.18(+4.91%)
Mar 09, 2009 3.832 3.832 3.698 3.698 3,102 +0.11(+2.93%)
Mar 06, 2009 3.530 3.695 3.510 3.592 17,746 -0.03(-0.81%)
Mar 05, 2009 3.664 3.852 3.606 3.622 18,808 -0.15(-4.08%)
Mar 04, 2009 3.830 3.928 3.688 3.776 13,624 -0.15(-3.78%)
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.