U S Lime & Mineral (NQ: USLM )

354.19 +2.09 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 350.03 354.70 342.25 354.19 48,089 +2.09(+0.59%)
Jun 20, 2024 369.07 373.15 352.10 352.10 27,228 -14.37(-3.92%)
Jun 18, 2024 354.96 366.47 353.62 366.47 49,221 +11.88(+3.35%)
Jun 17, 2024 342.00 354.74 342.00 354.59 31,723 +12.28(+3.59%)
Jun 14, 2024 334.85 342.47 334.85 342.31 18,697 +5.80(+1.72%)
Jun 13, 2024 340.48 340.48 336.46 336.51 19,609 -2.24(-0.66%)
Jun 12, 2024 332.05 343.75 332.05 338.75 27,350 +12.05(+3.69%)
Jun 11, 2024 324.79 328.37 324.26 326.70 19,678 -1.96(-0.60%)
Jun 10, 2024 321.81 328.66 321.23 328.66 23,200 +6.05(+1.88%)
Jun 07, 2024 327.41 330.64 322.59 322.61 17,767 -5.57(-1.70%)
Jun 06, 2024 332.69 335.19 327.66 328.18 28,123 -7.32(-2.18%)
Jun 05, 2024 340.86 340.86 335.50 335.50 28,573 -3.10(-0.92%)
Jun 04, 2024 336.56 339.85 335.34 338.60 19,318 -2.56(-0.75%)
Jun 03, 2024 345.68 345.75 336.49 341.16 19,673 -1.58(-0.46%)
May 31, 2024 352.17 353.00 340.63 342.74 24,389 -3.04(-0.88%)
May 30, 2024 338.54 351.06 338.54 345.78 14,032 +5.99(+1.76%)
May 29, 2024 339.04 342.50 335.66 339.79 17,977 -4.10(-1.19%)
May 28, 2024 348.83 351.00 343.88 343.89 25,188 -6.30(-1.80%)
May 24, 2024 355.48 358.29 350.19 350.19 14,384 -1.63(-0.46%)
May 23, 2024 362.16 362.16 351.82 351.82 17,295 -6.53(-1.82%)
May 22, 2024 361.16 361.48 353.53 358.35 12,197 -3.39(-0.94%)
May 21, 2024 361.48 364.43 355.38 361.74 25,441 -1.11(-0.31%)
May 20, 2024 365.26 369.75 362.85 362.85 23,224 -1.72(-0.47%)
May 17, 2024 369.72 369.72 362.02 364.57 20,580 -2.61(-0.71%)
May 16, 2024 374.66 374.66 367.17 367.17 20,175 -5.66(-1.52%)
May 15, 2024 377.29 378.52 371.06 372.83 38,043 -1.98(-0.53%)
May 14, 2024 371.71 377.55 369.77 374.81 22,144 +6.29(+1.71%)
May 13, 2024 368.69 371.74 366.89 368.52 19,659 +2.52(+0.69%)
May 10, 2024 373.20 373.20 365.66 366.00 30,901 -5.34(-1.44%)
May 09, 2024 373.74 374.21 370.25 371.34 33,911 -0.40(-0.11%)
May 08, 2024 375.18 378.18 365.64 371.74 37,310 +0.22(+0.06%)
May 07, 2024 366.29 376.77 364.34 371.52 47,054 +11.52(+3.20%)
May 06, 2024 339.96 368.84 339.96 360.00 39,875 +20.05(+5.90%)
May 03, 2024 326.25 340.40 326.24 339.95 24,901 +13.50(+4.14%)
May 02, 2024 320.26 326.45 315.24 326.45 27,484 +6.07(+1.89%)
May 01, 2024 312.21 322.30 309.73 320.39 38,273 +10.60(+3.42%)
Apr 30, 2024 306.46 311.28 305.18 309.78 30,990 +1.00(+0.32%)
Apr 29, 2024 306.46 309.61 305.73 308.79 12,271 +1.56(+0.51%)
Apr 26, 2024 299.79 307.23 299.79 307.23 8,678 +6.20(+2.06%)
Apr 25, 2024 300.46 301.22 299.02 301.03 13,889 -2.76(-0.91%)
Apr 24, 2024 303.72 305.29 298.03 303.79 18,381 -0.28(-0.09%)
Apr 23, 2024 302.06 307.56 302.06 304.07 22,982 +3.92(+1.31%)
Apr 22, 2024 298.32 302.87 298.09 300.15 18,440 +3.60(+1.21%)
Apr 19, 2024 293.30 296.59 291.20 296.55 24,220 +1.75(+0.59%)
Apr 18, 2024 292.24 297.22 291.50 294.80 30,438 +2.46(+0.84%)
Apr 17, 2024 291.97 294.30 290.52 292.35 28,970 +1.27(+0.44%)
Apr 16, 2024 292.34 292.65 289.12 291.08 25,667 -2.36(-0.80%)
Apr 15, 2024 294.50 296.36 288.30 293.44 29,981 +0.93(+0.32%)
Apr 12, 2024 293.11 297.84 287.85 292.51 34,405 -1.04(-0.35%)
Apr 11, 2024 290.81 296.43 290.69 293.55 29,215 +3.75(+1.29%)
Apr 10, 2024 298.86 300.44 288.87 289.80 34,564 -11.20(-3.72%)
Apr 09, 2024 302.79 303.53 296.50 301.00 26,885 -2.19(-0.72%)
Apr 08, 2024 304.33 307.79 302.39 303.19 30,640 -1.60(-0.52%)
Apr 05, 2024 300.42 304.99 300.04 304.79 23,384 +6.25(+2.10%)
Apr 04, 2024 304.55 305.42 296.81 298.53 33,063 -1.99(-0.66%)
Apr 03, 2024 295.00 303.79 295.00 300.52 29,597 +5.95(+2.02%)
Apr 02, 2024 290.46 295.90 286.39 294.57 29,756 -2.46(-0.83%)
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.