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 28, 2010 7.619 7.890 7.329 7.606 62,163 -0.01(-0.18%)
May 27, 2010 7.032 7.779 7.032 7.619 30,581 +0.57(+8.05%)
May 26, 2010 6.925 7.171 6.595 7.052 127,040 +0.20(+2.96%)
May 25, 2010 6.970 6.972 6.573 6.849 101,170 -0.18(-2.53%)
May 24, 2010 6.937 7.290 6.907 7.026 41,596 +0.09(+1.29%)
May 21, 2010 6.997 7.192 6.833 6.937 45,006 -0.16(-2.23%)
May 20, 2010 7.305 7.426 7.095 7.095 17,116 -0.41(-5.51%)
May 19, 2010 7.693 7.762 7.498 7.508 22,577 -0.16(-2.11%)
May 18, 2010 7.840 7.849 7.514 7.670 14,834 -0.09(-1.13%)
May 17, 2010 7.690 7.846 7.666 7.758 11,475 +0.08(+1.09%)
May 14, 2010 8.159 8.159 7.430 7.674 36,119 -0.35(-4.40%)
May 13, 2010 7.787 8.054 7.787 8.027 16,101 -0.15(-1.81%)
May 12, 2010 8.031 8.181 7.744 8.175 48,493 +0.20(+2.47%)
May 11, 2010 7.982 8.002 7.807 7.978 9,819 -0.04(-0.46%)
May 10, 2010 7.828 8.152 7.664 8.015 48,252 +0.31(+4.00%)
May 07, 2010 7.606 7.983 7.444 7.707 86,936 -0.04(-0.58%)
May 06, 2010 7.766 7.972 7.707 7.752 14,296 -0.04(-0.50%)
May 05, 2010 7.764 7.828 7.734 7.791 6,291 -0.04(-0.50%)
May 04, 2010 7.877 7.877 7.754 7.830 21,244 -0.11(-1.33%)
May 03, 2010 7.972 7.996 7.703 7.935 30,730 -0.01(-0.15%)
Apr 30, 2010 7.945 8.089 7.865 7.947 64,917 +0.04(+0.57%)
Apr 29, 2010 7.896 7.961 7.785 7.902 22,259 +0.25(+3.24%)
Apr 28, 2010 7.916 7.916 7.305 7.654 3,640 -0.09(-1.21%)
Apr 27, 2010 7.922 7.922 7.699 7.748 11,091 -0.22(-2.74%)
Apr 26, 2010 8.078 8.078 7.788 7.966 19,705 -0.09(-1.16%)
Apr 23, 2010 7.352 8.126 7.255 8.060 135,285 +0.65(+8.73%)
Apr 22, 2010 7.397 7.489 7.299 7.413 34,894 +0.02(+0.29%)
Apr 21, 2010 7.553 7.598 7.377 7.391 16,675 -0.19(-2.45%)
Apr 20, 2010 7.397 7.606 7.333 7.576 37,791 +0.14(+1.89%)
Apr 19, 2010 7.379 7.572 7.288 7.436 40,217 +0.04(+0.61%)
Apr 16, 2010 7.420 7.422 7.337 7.391 20,495 -0.03(-0.37%)
Apr 15, 2010 7.452 7.452 7.411 7.418 6,153 -0.01(-0.16%)
Apr 14, 2010 7.521 7.521 7.274 7.430 30,166 +0.07(+1.01%)
Apr 13, 2010 7.508 7.582 7.313 7.356 21,203 -0.15(-2.00%)
Apr 12, 2010 7.313 7.565 7.280 7.506 80,085 +0.14(+1.88%)
Apr 09, 2010 7.333 7.436 7.255 7.368 20,711 -0.05(-0.71%)
Apr 08, 2010 7.370 7.473 7.370 7.420 4,717 +0.00(+0.00%)
Apr 07, 2010 7.331 7.504 7.331 7.420 7,486 -0.10(-1.30%)
Apr 06, 2010 7.379 7.557 7.379 7.518 3,999 -0.12(-1.58%)
Apr 05, 2010 7.546 7.645 7.496 7.639 10,650 +0.24(+3.20%)
Apr 01, 2010 7.590 7.402 7.402 7.402 4,614 -0.14(-1.85%)
Mar 31, 2010 7.578 7.666 7.489 7.541 33,386 -0.04(-0.49%)
Mar 30, 2010 7.432 7.682 7.432 7.578 6,984 +0.15(+2.08%)
Mar 29, 2010 7.418 7.459 7.225 7.424 45,631 -0.06(-0.83%)
Mar 25, 2010 7.487 7.487 7.487 7.487 0 +0.01(+0.13%)
Mar 24, 2010 7.547 7.555 7.344 7.477 3,245 -0.16(-2.09%)
Mar 23, 2010 7.803 7.803 7.606 7.637 11,019 -0.12(-1.53%)
Mar 22, 2010 7.766 7.922 7.690 7.756 74,147 +0.15(+1.97%)
Mar 19, 2010 7.797 7.797 7.401 7.606 57,995 -0.14(-1.79%)
Mar 18, 2010 7.674 8.093 7.674 7.744 33,786 +0.10(+1.30%)
Mar 17, 2010 7.606 7.645 7.580 7.645 26,664 +0.05(+0.72%)
Mar 16, 2010 7.584 7.590 7.508 7.590 13,393 +0.04(+0.59%)
Mar 15, 2010 7.508 7.633 7.472 7.545 46,554 -0.12(-1.53%)
Mar 12, 2010 8.074 8.220 7.469 7.662 138,490 -0.37(-4.59%)
Mar 11, 2010 7.748 8.107 7.567 8.031 201,310 +0.27(+3.52%)
Mar 10, 2010 7.797 7.840 7.547 7.758 17,490 -0.09(-1.19%)
Mar 09, 2010 7.826 7.857 7.803 7.851 8,440 -0.04(-0.52%)
Mar 08, 2010 7.974 7.974 7.764 7.892 37,863 -0.11(-1.34%)
Mar 05, 2010 7.729 8.000 7.729 8.000 23,536 +0.27(+3.56%)
Mar 04, 2010 7.426 7.789 7.426 7.725 8,373 +0.04(+0.53%)
Mar 03, 2010 7.750 7.799 7.572 7.684 25,879 -0.03(-0.43%)
Mar 02, 2010 7.613 7.781 7.608 7.717 8,722 +0.12(+1.57%)
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.