ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

USLM United States Lime and Minerals Inc

288.78
-2.51 (-0.86%)
Mar 18 2024 - Closed
Delayed by 15 minutes

USLM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 288.78 -2.51 -0.86% 292.72 295.00 288.78 24,767
Mar 15 2024 291.29 -2.70 -0.92% 288.76 298.18 288.76 81,112
Mar 14 2024 293.99 0.84 0.29% 291.02 296.35 289.03 32,503
Mar 13 2024 293.15 1.10 0.38% 293.88 298.36 291.86 17,947
Mar 12 2024 292.05 3.73 1.29% 289.23 294.98 286.25 17,533
Mar 11 2024 288.32 0.93 0.32% 287.60 289.95 285.00 19,594
Mar 08 2024 287.39 4.39 1.55% 283.90 289.34 280.51 26,554
Mar 07 2024 283.00 7.44 2.70% 275.01 284.71 275.01 22,343
Mar 06 2024 275.56 -2.11 -0.76% 275.99 281.23 271.0627 15,310
Mar 05 2024 277.67 12.41 4.68% 266.93 283.45 266.93 26,505
Mar 04 2024 265.26 11.37 4.48% 252.60 266.09 252.60 15,520
Mar 01 2024 253.89 -1.09 -0.43% 253.88 258.87 252.84 11,755
Feb 29 2024 254.98 1.48 0.58% 256.28 258.56 252.64 8,535
Feb 28 2024 253.50 -1.48 -0.58% 252.26 255.99 251.375 9,651
Feb 27 2024 254.98 1.34 0.53% 255.55 255.55 252.85 9,065
Feb 26 2024 253.64 -1.21 -0.47% 253.06 255.72 252.54 9,371
Feb 23 2024 254.85 4.86 1.94% 248.70 254.85 248.70 6,612
Feb 22 2024 249.99 4.88 1.99% 245.98 250.27 245.98 8,106
Feb 21 2024 245.11 -4.92 -1.97% 248.00 248.03 245.11 8,031
Feb 20 2024 250.03 -6.63 -2.58% 254.40 256.99 249.435 20,042
Feb 16 2024 256.66 -2.34 -0.90% 258.42 258.42 256.00 9,304
Feb 15 2024 259.00 1.00 0.39% 260.00 261.27 256.74 15,924
Feb 14 2024 258.00 3.65 1.44% 260.53 260.80 257.01 26,002
Feb 13 2024 254.35 -7.35 -2.81% 259.80 259.80 251.38 31,581
Feb 12 2024 261.70 1.71 0.66% 260.00 266.88 256.225 36,639
Feb 09 2024 259.99 5.84 2.30% 254.76 259.99 251.02 32,738
Feb 08 2024 254.15 1.94 0.77% 254.82 257.00 251.04 23,572
Feb 07 2024 252.21 6.28 2.55% 245.97 253.47 243.63 12,454
Feb 06 2024 245.93 -6.87 -2.72% 250.97 251.47 241.91 15,973
Feb 05 2024 252.80 2.78 1.11% 250.49 255.46 247.63 32,612
Feb 02 2024 250.02 -1.38 -0.55% 248.71 253.5807 243.30 11,521
Feb 01 2024 251.40 -7.27 -2.81% 257.98 257.98 248.82 28,002
Jan 31 2024 258.67 0.62 0.24% 256.98 263.77 255.00 118,176
Jan 30 2024 258.05 9.42 3.79% 247.98 258.05 243.86 52,829
Jan 29 2024 248.635 -4.65 -1.83% 252.76 252.89 247.31 42,515
Jan 26 2024 253.28 -0.62 -0.24% 257.65 257.65 251.21 34,590
Jan 25 2024 253.90 -3.20 -1.24% 259.98 262.835 253.52 29,152
Jan 24 2024 257.10 28.38 12.41% 233.13 264.99 231.98 26,386
Jan 23 2024 228.72 -2.58 -1.12% 231.48 235.50 228.72 12,357
Jan 22 2024 231.30 6.52 2.90% 225.98 233.30 225.98 13,621
Jan 19 2024 224.78 2.20 0.99% 223.00 224.78 219.25 4,971
Jan 18 2024 222.58 2.01 0.91% 220.14 222.58 219.98 9,812
Jan 17 2024 220.57 0.99 0.45% 216.91 222.595 216.91 11,540
Jan 16 2024 219.58 -4.42 -1.97% 224.08 224.08 219.00 19,970
Jan 12 2024 224.00 1.82 0.82% 223.71 224.00 220.81 17,205
Jan 11 2024 222.18 0.68 0.31% 220.42 223.00 218.67 9,881
Jan 10 2024 221.50 4.53 2.09% 216.22 221.50 215.9416 7,620
Jan 09 2024 216.97 -5.18 -2.33% 220.79 220.79 216.97 5,337
Jan 08 2024 222.15 4.93 2.27% 218.03 222.15 217.50 14,944
Jan 05 2024 217.22 -5.67 -2.54% 222.11 222.11 214.34 10,080
Jan 04 2024 222.89 -0.29 -0.13% 224.61 225.97 221.53 8,765
Jan 03 2024 223.18 -6.82 -2.97% 229.65 229.99 222.45 17,910
Jan 02 2024 230.00 -0.35 -0.15% 230.35 230.35 226.075 6,209
Dec 29 2023 230.35 -3.21 -1.37% 234.24 235.5599 230.35 22,999
Dec 28 2023 233.56 -5.64 -2.36% 237.08 238.50 230.82 7,728
Dec 27 2023 239.20 1.65 0.69% 238.02 240.6873 237.00 8,225
Dec 26 2023 237.55 3.52 1.50% 237.35 237.55 231.0021 5,441
Dec 22 2023 234.03 4.33 1.89% 231.42 234.70 229.11 5,772
Dec 21 2023 229.70 0.40 0.17% 232.02 232.02 227.81 3,825
Dec 20 2023 229.30 0.88 0.39% 229.59 231.81 227.36 7,268

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com