Historical Stock Prices

USLM 
$57.64
*  
1.06
1.81%
Get USLM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading USLM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 58.3 59 57.61 57.64 2,272
07/01/2015 59 59 58.23 58.7 2,881
06/30/2015 59.13 59.13 58.12 58.12 2,169
06/29/2015 59 59.22 58.5 58.51 7,357
06/26/2015 60.12 60.5 59.43 59.43 56,286
06/25/2015 59.64 60.25 59.465 60.2 2,119
06/24/2015 60.49 60.49 59.6 59.6 2,873
06/23/2015 59.6 59.6 59.6 59.6 773
06/22/2015 59.76 60.43 59.76 59.9 1,924
06/19/2015 59.61 59.99 59.46 59.46 5,103
06/18/2015 59.99 60.19 59.47 59.8 2,992
06/17/2015 60.9 60.9 59.32 60.19 1,489
06/16/2015 60.48 60.48 59.28 59.28 1,490
06/15/2015 63.59 63.59 59.28 59.52 4,626
06/12/2015 60.25 60.34 59.42 59.42 4,716
06/11/2015 60.32 60.32 59.6 60.25 1,458
06/10/2015 62.532 62.965 59.52 60.29 2,965
06/09/2015 60.11 60.11 59.5 59.5 939
06/08/2015 61.19 61.19 59.88 59.88 1,671
06/05/2015 60.6 60.6 60.6 60.6 582
06/04/2015 61.5 61.5 59.54 59.54 886
06/03/2015 59.44 60.94 59.44 60.5 5,275
06/02/2015 60.16 61.35 60 60.55 13,634
06/01/2015 60.03 61.59 60.03 61.59 1,408
05/29/2015 59.57 60.81 59.39 59.39 2,060
05/28/2015 60 60 60 60 411
05/27/2015 60 61.58 60 61.58 1,711
05/26/2015 60.79 61.19 59.4 59.42 2,233
05/22/2015 61.2 62.31 60.59 61.29 1,694
05/21/2015 60.93 61.635 60.58 60.58 1,494
05/20/2015 63.38 63.9099 60.62 61.48 4,326
05/19/2015 64.38 64.6 61.85 63.08 2,510
05/18/2015 61.66 63.74 60.25 63.74 2,584
05/15/2015 61.46 63.365 61.46 61.67 2,669
05/14/2015 60.07 62.755 60.07 61.07 2,259
05/13/2015 59.32 60 59 59.9 11,548
05/12/2015 59 59.629 58.6 59.32 6,220
05/11/2015 61.5 61.65 59 59.41 13,793
05/08/2015 62.52 62.78 62.1 62.7 2,246
05/07/2015 62.05 62.05 61.93 61.93 1,388
05/06/2015 62.2 63.24 62.2 62.33 1,926
05/05/2015 63.8 63.8 62 62.02 5,070
05/04/2015 66.36 66.37 63.04 63.73 5,166
05/01/2015 67.845 67.845 66.12 66.69 3,782
04/30/2015 67.5 67.5 66 66 7,025
04/29/2015 67.5 67.5 67.5 67.5 864
04/28/2015 67.11 67.65 66.66 67.64 2,464
04/27/2015 68.21 68.85 66.2 66.85 4,278
04/24/2015 67.25 68.05 67.25 68.05 2,339
04/23/2015 66.36 69.02 66.36 67.67 1,882
04/22/2015 66.79 67.25 66.43 66.82 1,820
04/21/2015 68.01 68.35 67.2 67.77 1,534
04/20/2015 68.07 68.71 67.94 68.71 1,029
04/17/2015 66.64 66.76 66.33 66.6 2,876
04/16/2015 66.03 67.89 66.0005 66.685 1,728
04/15/2015 66.31 66.71 66.25 66.37 1,568
04/14/2015 68.1 68.1 66.51 67.13 3,773
04/13/2015 66.13 68.47 65.41 66.82 3,861
04/10/2015 69.94 69.94 66.41 66.835 18,272
04/09/2015 66.95 67.74 66.73 66.92 4,445
04/08/2015 65.53 66.78 65.11 66.73 6,828
04/07/2015 65.18 66.255 64.75 65.6 9,155
04/06/2015 64.7 65.2 64.21 65.2 3,719
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?