U S Lime & Mineral (NQ: USLM )

150.33 +10.46 (+7.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 141.65 151.47 141.16 150.33 170,936 +10.46(+7.48%)
Nov 20, 2024 142.54 144.39 137.85 139.87 102,649 -1.72(-1.21%)
Nov 19, 2024 142.48 143.02 141.01 141.59 93,853 -1.55(-1.08%)
Nov 18, 2024 141.00 145.63 140.54 143.14 66,907 +1.93(+1.37%)
Nov 15, 2024 141.57 143.18 138.72 141.21 56,339 +0.20(+0.14%)
Nov 14, 2024 143.15 144.90 140.32 141.01 93,792 -1.57(-1.10%)
Nov 13, 2024 139.12 145.12 139.08 142.58 129,010 +4.80(+3.48%)
Nov 12, 2024 141.61 146.01 137.21 137.78 102,125 -4.52(-3.18%)
Nov 11, 2024 145.53 146.70 141.16 142.30 98,198 -0.81(-0.57%)
Nov 08, 2024 138.04 143.56 135.75 143.11 159,364 +5.07(+3.67%)
Nov 07, 2024 136.88 139.19 133.78 138.04 107,359 +0.79(+0.58%)
Nov 06, 2024 126.72 139.03 126.72 137.25 150,309 +15.91(+13.11%)
Nov 05, 2024 111.07 121.78 111.07 121.34 113,244 +10.78(+9.75%)
Nov 04, 2024 107.65 110.88 106.20 110.56 107,938 +2.10(+1.94%)
Nov 01, 2024 112.57 114.36 108.22 108.46 134,454 -4.32(-3.83%)
Oct 31, 2024 107.08 114.75 107.08 112.78 128,411 +5.71(+5.33%)
Oct 30, 2024 107.27 108.70 106.83 107.07 64,356 +0.12(+0.11%)
Oct 29, 2024 105.82 108.50 105.25 106.95 67,902 +0.53(+0.50%)
Oct 28, 2024 105.65 106.93 105.05 106.42 67,448 +2.07(+1.98%)
Oct 25, 2024 104.25 104.73 103.21 104.35 42,957 +1.74(+1.70%)
Oct 24, 2024 102.84 103.47 101.61 102.61 62,661 +0.64(+0.63%)
Oct 23, 2024 103.00 103.74 100.73 101.97 34,875 -1.04(-1.01%)
Oct 22, 2024 103.17 104.96 103.01 103.01 48,369 -0.74(-0.71%)
Oct 21, 2024 104.17 104.67 101.82 103.75 47,749 +0.00(+0.00%)
Oct 18, 2024 104.51 105.59 102.13 103.75 60,465 -0.57(-0.55%)
Oct 17, 2024 103.60 105.02 103.16 104.32 55,769 +0.72(+0.69%)
Oct 16, 2024 101.42 103.73 101.25 103.60 40,850 +2.35(+2.32%)
Oct 15, 2024 101.45 103.96 100.88 101.25 59,087 -0.10(-0.10%)
Oct 14, 2024 101.81 102.30 100.11 101.35 51,045 -0.46(-0.45%)
Oct 11, 2024 98.20 101.84 98.20 101.81 86,704 +4.21(+4.31%)
Oct 10, 2024 96.17 97.66 95.41 97.60 64,871 -0.09(-0.09%)
Oct 09, 2024 96.16 98.61 96.16 97.69 46,017 +1.72(+1.79%)
Oct 08, 2024 94.14 96.55 93.45 95.97 43,628 +1.83(+1.94%)
Oct 07, 2024 92.38 94.19 91.71 94.14 56,019 +0.89(+0.95%)
Oct 04, 2024 93.27 93.75 92.00 93.25 33,779 +1.62(+1.77%)
Oct 03, 2024 92.23 92.98 90.13 91.63 58,151 -1.04(-1.12%)
Oct 02, 2024 92.60 94.58 92.33 92.67 42,124 -0.51(-0.55%)
Oct 01, 2024 97.38 97.38 92.59 93.18 72,430 -4.48(-4.59%)
Sep 30, 2024 95.54 97.88 95.19 97.66 81,299 +2.14(+2.24%)
Sep 27, 2024 95.44 95.98 94.25 95.52 33,698 +0.86(+0.91%)
Sep 26, 2024 96.32 96.85 94.39 94.66 73,034 +0.27(+0.29%)
Sep 25, 2024 94.38 94.78 93.52 94.39 46,505 +0.16(+0.17%)
Sep 24, 2024 95.09 95.71 92.65 94.23 64,725 -1.00(-1.05%)
Sep 23, 2024 96.00 96.12 93.51 95.23 45,714 +0.51(+0.54%)
Sep 20, 2024 95.29 96.58 94.10 94.72 171,028 -0.72(-0.75%)
Sep 19, 2024 92.45 95.84 92.25 95.44 82,975 +6.18(+6.92%)
Sep 18, 2024 87.24 91.00 87.18 89.26 50,409 +1.75(+2.00%)
Sep 17, 2024 86.16 87.95 85.80 87.51 41,832 +2.53(+2.98%)
Sep 16, 2024 84.49 85.60 84.11 84.98 55,237 +0.15(+0.18%)
Sep 13, 2024 82.61 85.09 82.61 84.83 39,862 +2.97(+3.63%)
Sep 12, 2024 79.80 81.86 79.80 81.86 28,131 +3.02(+3.83%)
Sep 11, 2024 78.08 79.07 75.33 78.84 52,828 +0.76(+0.97%)
Sep 10, 2024 77.44 78.55 77.25 78.08 39,810 +1.37(+1.79%)
Sep 09, 2024 76.64 77.65 76.25 76.71 52,347 +0.07(+0.09%)
Sep 06, 2024 75.97 77.25 75.33 76.64 57,884 +0.37(+0.49%)
Sep 05, 2024 76.64 77.22 74.90 76.27 44,132 +0.02(+0.03%)
Sep 04, 2024 75.79 76.61 75.58 76.25 101,220 +0.10(+0.13%)
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.