U S Lime & Mineral (NQ: USLM )

81.73 +2.90 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 79.44 82.17 79.36 81.73 49,909 +2.90(+3.68%)
Aug 29, 2024 79.07 79.71 78.47 78.83 38,708 +0.72(+0.92%)
Aug 28, 2024 78.62 79.73 77.93 78.11 53,845 -0.89(-1.13%)
Aug 27, 2024 80.76 81.47 78.31 79.00 71,619 -2.41(-2.96%)
Aug 26, 2024 81.87 83.27 81.27 81.41 83,145 +0.03(+0.04%)
Aug 23, 2024 78.23 81.73 78.17 81.38 37,872 +4.29(+5.56%)
Aug 22, 2024 78.64 78.64 76.54 77.09 59,270 -1.55(-1.97%)
Aug 21, 2024 77.84 78.78 77.01 78.64 25,465 +1.18(+1.52%)
Aug 20, 2024 78.03 78.30 76.87 77.46 48,398 -0.34(-0.44%)
Aug 19, 2024 77.32 77.86 76.54 77.80 46,235 +0.77(+1.00%)
Aug 16, 2024 77.69 78.88 77.00 77.03 84,312 -0.66(-0.85%)
Aug 15, 2024 76.95 78.10 75.67 77.69 56,463 +3.19(+4.28%)
Aug 14, 2024 74.75 75.23 74.06 74.50 54,518 -0.26(-0.35%)
Aug 13, 2024 73.32 74.85 73.32 74.76 62,068 +1.74(+2.38%)
Aug 12, 2024 72.94 73.05 71.95 73.02 75,012 +0.40(+0.55%)
Aug 09, 2024 72.27 72.91 71.45 72.62 60,480 +0.67(+0.93%)
Aug 08, 2024 70.35 72.57 69.49 71.95 59,000 +2.75(+3.97%)
Aug 07, 2024 71.94 71.94 68.81 69.21 174,787 -3.59(-4.93%)
Aug 06, 2024 73.99 75.74 72.50 72.79 86,954 -1.20(-1.62%)
Aug 05, 2024 69.59 75.57 65.41 73.99 117,700 -4.03(-5.16%)
Aug 02, 2024 81.56 81.56 77.36 78.02 71,612 -6.86(-8.08%)
Aug 01, 2024 84.92 87.07 82.71 84.87 90,850 -0.12(-0.14%)
Jul 31, 2024 83.30 86.41 82.87 84.99 77,445 +2.59(+3.14%)
Jul 30, 2024 82.45 84.30 82.33 82.41 80,322 +0.08(+0.10%)
Jul 29, 2024 83.43 84.33 81.67 82.33 52,074 -1.55(-1.85%)
Jul 26, 2024 82.55 84.57 81.94 83.88 102,019 +2.18(+2.67%)
Jul 25, 2024 82.47 84.20 81.23 81.70 113,264 +0.37(+0.45%)
Jul 24, 2024 83.95 84.45 81.33 81.33 51,850 -3.37(-3.98%)
Jul 23, 2024 82.55 85.04 82.53 84.70 81,890 +2.33(+2.83%)
Jul 22, 2024 81.25 82.54 79.85 82.37 86,295 +2.87(+3.61%)
Jul 19, 2024 78.04 79.76 77.55 79.50 69,171 +1.55(+1.99%)
Jul 18, 2024 77.55 79.58 77.27 77.95 46,349 -0.12(-0.15%)
Jul 17, 2024 80.54 81.34 77.85 78.07 75,252 -3.25(-3.99%)
Jul 16, 2024 82.17 84.14 80.51 81.32 121,926 -0.40(-0.49%)
Jul 15, 2024 81.56 82.94 80.53 81.72 123,953 +2.69(+3.41%)
Jul 12, 2024 74.46 79.15 74.37 79.02 186,731 +4.55(+6.11%)
Jul 11, 2024 73.63 75.52 73.62 74.48 253,294 +1.77(+2.43%)
Jul 10, 2024 71.55 72.72 71.55 72.71 49,131 +1.52(+2.13%)
Jul 09, 2024 71.78 71.89 71.18 71.19 36,253 -0.13(-0.18%)
Jul 08, 2024 71.42 72.25 71.25 71.32 63,921 +0.71(+1.01%)
Jul 05, 2024 71.28 71.29 70.47 70.61 49,672 -0.56(-0.79%)
Jul 03, 2024 70.23 71.18 69.96 71.17 26,842 +1.06(+1.51%)
Jul 02, 2024 69.95 70.39 69.95 70.11 41,541 +0.12(+0.18%)
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.