United States Lime & Minerals, Inc. Historical Stock Prices

USLM 
$60.03
*  
1.90
3.27%
Get USLM Alerts
*Delayed - data as of Oct. 1, 2014 12:48 ET  -  Find a broker to begin trading USLM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    USLM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
12:48  58.95  60.03  58.69  60.03 3,995
09/30/2014 58.02 58.9295 57.0901 58.13 29,657
09/29/2014 57.4 58.51 57.34 58.01 4,083
09/26/2014 57.51 58.24 57.35 57.43 3,056
09/25/2014 58.538 58.538 57.204 57.35 5,568
09/24/2014 57.49 57.61 56.6 57.61 4,514
09/23/2014 55.35 57.62 55.35 57.22 16,040
09/22/2014 57.44 57.668 55.63 55.66 9,414
09/19/2014 59.32 59.84 57.26 57.26 10,872
09/18/2014 60.47 60.47 59.05 59.36 2,531
09/17/2014 60.25 60.25 59 59.21 2,160
09/16/2014 58.81 59.7 58.81 59.7 2,478
09/15/2014 58.5 59.26 58 58.5 7,727
09/12/2014 60.5 60.5 58.81 59.13 5,151
09/11/2014 59.61 60.12 59.1 59.36 8,141
09/10/2014 60.5 60.5 60.02 60.45 2,696
09/09/2014 60.5 60.5 59.56 59.82 3,300
09/08/2014 60.5 60.5 59.44 60.35 3,522
09/05/2014 60.24 60.73 59.99 60.48 6,741
09/04/2014 62.05 62.05 58.95 60.22 18,658
09/03/2014 62.042 62.27 59.82 61.26 22,816
09/02/2014 61.4 62 61.4 61.89 8,286
08/29/2014 60.98 62.32 60.4 62.32 2,721
08/28/2014 60 61.2 59.98 60.7 12,839
08/27/2014 58.88 59.53 58.88 59.53 2,647
08/26/2014 58.6 59.372 58.6 59.18 2,722
08/25/2014 59.01 59.15 58.52 58.65 14,060
08/22/2014 58.51 59.4675 58.39 58.66 2,284
08/21/2014 58.55 58.72 58.12 58.35 2,037
08/20/2014 58.4005 58.94 58.4005 58.58 2,819
08/19/2014 58.101 58.607 58.101 58.5 2,007
08/18/2014 57.53 58.58 57.53 58.31 3,364
08/15/2014 57.72 57.84 57.11 57.5 8,117
08/14/2014 57.1 57.52 57.1 57.11 1,825
08/13/2014 57.4 57.71 57.37 57.53 4,456
08/12/2014 57.69 58.019 57.414 57.42 2,603
08/11/2014 57.36 57.85 57.3 57.65 5,472
08/08/2014 57.23 58.1 57.1 57.19 3,856
08/07/2014 57.49 57.68 56.91 57.29 6,221
08/06/2014 56.66 57.92 56.66 57.49 4,658
08/05/2014 57.909 57.909 57.1 57.41 4,331
08/04/2014 57.57 57.94 57.43 57.68 7,566
08/01/2014 57.81 58.189 57.26 57.35 4,873
07/31/2014 57.89 57.97 57 57.62 8,257
07/30/2014 60.03 60.34 57.95 58.43 30,643
07/29/2014 60.27 60.27 59.3 59.68 4,851
07/28/2014 59.5175 60.9 59.5175 59.81 4,521
07/25/2014 62.559 62.559 59.89 60.05 6,872
07/24/2014 61.7 62.7 57.55 61.3 11,128
07/23/2014 62.01 62.3 60.58 61.7 4,994
07/22/2014 61.04 62.05 61.04 61.97 10,479
07/21/2014 61.91 62.72 60 61 5,770
07/18/2014 61.57 63.055 61.57 62.78 5,235
07/17/2014 62.77 62.77 61.3 61.57 4,077
07/16/2014 62.7 63.3999 62.201 62.41 5,325
07/15/2014 63.7 64.17 62.7 62.7 5,711
07/14/2014 63.89 64.77 63.201 63.89 8,882
07/11/2014 63.73 64.28 63.43 63.7 3,732
07/10/2014 63.97 65.69 63.52 64.4 14,546
07/09/2014 64.97 65.64 64.29 64.29 5,038
07/08/2014 64.324 64.8 63.75 64.26 6,939
07/07/2014 65.16 65.78 63.6001 65.06 18,370
07/03/2014 66.2 66.625 65.16 65.83 8,691
07/02/2014 65.806 66 65.12 65.74 7,452
07/01/2014 65.08 66.2 65.08 65.52 4,953
06/30/2014 65.88 66.2 64.0501 64.8 15,115
06/27/2014 65.45 66.73 65.22 65.58 24,799
06/26/2014 66.43 66.43 65.41 65.93 5,045
06/25/2014 65.97 66.89 65.92 66.475 3,403
06/24/2014 66.75 67 65.31 65.72 6,224
06/23/2014 67.72 67.74 66.14 67 3,522
06/20/2014 67.66 67.66 66.6 67.55 12,555
06/19/2014 67.1 68.17 66.97 67.11 18,092
06/18/2014 68.1525 68.1807 66.83 67.18 8,802
06/17/2014 66.56 68.2 66.5 67.53 32,458
06/16/2014 65.6 67.59 65.6 66.9 11,599
06/13/2014 64.5 65.65 64 65.29 9,679
06/12/2014 66.09 66.94 63.9 64.4 44,080
06/11/2014 66.41 66.665 65.35 66.66 18,973
06/10/2014 67.74 67.74 66.29 66.5 12,029
06/09/2014 66.4 68.5 64.2 67.98 14,964
06/06/2014 64.76 67.25 64.76 66.78 6,832
06/05/2014 63.18 64.99 63.18 64.26 11,855
06/04/2014 62.65 63.53 62.06 63.53 30,726
06/03/2014 63.35 63.54 62.3 62.58 11,212
06/02/2014 64.3 64.3 62.824 63.43 22,314
05/30/2014 64.3 65.36 63.098 64.09 23,603
05/29/2014 64.22 64.68 62.55 64.31 20,111
05/28/2014 62.49 63.68 62.49 63.27 7,192
05/27/2014 59.88 63.45 59.88 63.29 19,228
05/23/2014 59.77 60 59.25 59.88 14,810
05/22/2014 58.56 61.22 58.3 59.96 27,929
05/21/2014 57.79 59.9 57.79 59.37 9,714
05/20/2014 56.65 58.6 56.65 57.87 15,241
05/19/2014 56.66 58.9 56.571 58.69 15,181
05/16/2014 56.99 57.07 56.55 57.07 3,469
05/15/2014 56.68 57.04 56.45 56.94 8,742
05/14/2014 56.96 57.1 56.34 56.52 22,929
05/13/2014 56.81 57.83 56.58 56.99 10,585
05/12/2014 55.89 57.45 54.802 57.44 21,629
05/09/2014 54.98 55.67 54.37 54.98 8,987
05/08/2014 56.01 56.01 54.8059 55 10,240
05/07/2014 54.51 56.27 54.17 56.27 20,418
05/06/2014 55.73 56.1 54.65 55.21 23,904
05/05/2014 53.97 56.73 53.97 56.54 4,409
05/02/2014 55.25 55.5 54.13 54.31 4,143
05/01/2014 54.72 56.48 54.72 55.41 15,033
04/30/2014 53.92 54.489 53.83 54.06 4,784
04/29/2014 54.4 54.62 53.65 54.02 9,936
04/28/2014 53.2 54.465 53.2 53.94 9,609
04/25/2014 54.14 54.4 53.01 53.77 7,860
04/24/2014 54.03 54.81 54.03 54.57 7,557
04/23/2014 54.4 55.43 53.44 54.39 5,235
04/22/2014 54.62 54.62 54 54.4 4,315
04/21/2014 56.38 56.38 54.04 54.04 4,241
04/17/2014 56.07 56.57 55.45 56.38 7,883
04/16/2014 56.26 56.62 55.8 55.98 4,370
04/15/2014 55.15 55.98 54.47 55.6 8,301
04/14/2014 55.25 56.42 54.965 55.9 8,990
04/11/2014 55.84 55.84 54.51 55.48 6,895
04/10/2014 56.7 57.2 55.14 56.19 24,225
04/09/2014 55.62 56.49 55.62 56.38 7,772
04/08/2014 55.59 56.44 55.25 55.99 9,591
04/07/2014 56.205 56.52 55.23 55.79 6,463
04/04/2014 57.15 57.15 56.13 56.4 5,026
04/03/2014 56.97 57.82 56.35 56.81 3,766
04/02/2014 57.53 57.71 56.62 56.62 3,147
04/01/2014 56.77 57.9 56.25 57.53 12,926
03/31/2014 56.9 56.9 56.3 56.3 4,709
03/28/2014 56.92 57.02 56 56.02 4,399
03/27/2014 56.22 56.55 56.12 56.55 4,933
03/26/2014 56.24 56.73 56.2 56.22 6,999
03/25/2014 57.14 57.14 56.5 57 11,480
03/24/2014 58 58.015 56.51 56.51 7,798
03/21/2014 57.95 58.48 57.36 57.99 8,087
03/20/2014 57.94 59.37 56.25 57.89 12,821
03/19/2014 57.97 58.95 57.62 58.06 8,093
03/18/2014 56.2 58.25 55.32 58.24 21,142
03/17/2014 56.6 57.18 55.52 55.98 7,482
03/14/2014 56 57.4 55.011 56.47 22,124
03/13/2014 57.01 57.8 55.56 55.56 12,499
03/12/2014 56.4 57.6 56.05 57.6 6,867
03/11/2014 57.02 57.17 56.57 56.65 4,568
03/10/2014 57.23 57.69 56.01 56.81 5,575
03/07/2014 57.24 57.89 56.61 57.06 9,601
03/06/2014 56.2 56.56 56.09 56.56 1,462
03/05/2014 55.7 55.91 55 55.68 11,817
03/04/2014 54.95 56.78 54.95 55.67 8,537
03/03/2014 56.15 56.5 54.31 54.37 18,519
02/28/2014 56.22 56.83 55.822 56.6 5,077
02/27/2014 56.33 56.694 56.26 56.41 4,889
02/26/2014 56.78 56.98 56.03 56.4 6,868
02/25/2014 56.32 56.87 56.32 56.87 2,567
02/24/2014 57.5 57.5 56.43 56.87 2,490
02/21/2014 56.76 57.38 56.75 56.86 3,968
02/20/2014 55.59 56.88 55.3 56.81 10,844
02/19/2014 55.53 56.28 55.31 55.46 38,146
02/18/2014 56.47 56.5 55.22 55.95 17,741
02/14/2014 56.073 56.48 55.31 56.13 2,987
02/13/2014 55.61 56.38 55.51 55.98 9,276
02/12/2014 55.19 56.79 54.62 55.69 26,696
02/11/2014 55.1 55.84 54.1 55.52 34,173
02/10/2014 54 55.18 53.4 54.28 20,953
02/07/2014 54.41 55 53.45 54.21 7,335
02/06/2014 53.57 54.7 53.57 54.4 5,882
02/05/2014 52.64 54 52.64 53.56 15,595
02/04/2014 53.12 54.25 52.53 53.86 11,501
02/03/2014 53.8 54.37 53.75 54.01 15,437
01/31/2014 55.45 55.45 54.5 54.55 4,357
01/30/2014 54.57 56.19 54.12 55.45 26,531
01/29/2014 56.2 56.34 53.1 54.58 13,378
01/28/2014 56.06 56.44 55.34 55.55 17,402
01/27/2014 56.08 57.45 55.64 55.64 8,078
01/24/2014 57.95 57.95 55.71 55.79 9,150
01/23/2014 57.5 57.88 57.15 57.37 14,771
01/22/2014 56.85 58.55 56.85 57.64 41,327
01/21/2014 56.91 57.49 56.1701 57.11 5,430
01/17/2014 57.64 57.64 56.49 56.55 8,963
01/16/2014 58.55 58.99 57.46 57.46 4,050
01/15/2014 57.01 59.03 56.85 58.58 25,322
01/14/2014 57.65 57.65 56.97 56.97 4,443
01/13/2014 57.01 58.97 56.45 56.78 11,381
01/10/2014 57.52 58.434 57.01 57.49 3,209
01/09/2014 58.88 58.88 57.28 57.28 7,758
01/08/2014 57.4 59.03 57.01 58.54 38,010
01/07/2014 59.7 59.7 57.58 58 4,303
01/06/2014 60.56 60.6 59.02 59.27 7,465
01/03/2014 60 61.29 59.69 60.61 20,235
01/02/2014 60.73 61.22 59.84 60.2 5,825
12/31/2013 61.86 62 60.13 61.17 37,924
12/30/2013 62.4 62.5 60.29 61.49 25,642
12/27/2013 61.34 61.8 60.89 61.8 3,274
12/26/2013 60.35 61.992 60.18 60.97 6,502
12/24/2013 58.6 60.05 58.6 60.05 4,117
12/23/2013 58.13 58.86 57.7 58.83 4,403
12/20/2013 57.4 58.33 56.94 58.23 27,889
12/19/2013 57.79 58.32 57.12 57.56 15,942
12/18/2013 57.74 58.75 57.11 57.74 18,237
12/17/2013 56.79 57.96 56.79 57.88 1,786
12/16/2013 57 57.82 57 57.43 4,449
12/13/2013 57.02 57.84 56.91 57.6 14,633
12/12/2013 56.79 57.65 56.09 57 39,524
12/11/2013 57.79 58.819 56 56.41 11,953
12/10/2013 57.12 57.83 57.11 57.45 4,275
12/09/2013 57.74 58 57.6 57.6 2,848
12/06/2013 56.84 57.88 56.421 57.86 4,236
12/05/2013 56.92 57.75 55.91 56.24 13,921
12/04/2013 56.52 57 56.52 56.88 1,484
12/03/2013 56.88 57.49 56 57.23 3,885
12/02/2013 57.35 58.5 56.04 57 27,700
11/29/2013 57.46 57.94 56.735 57.71 10,406
11/27/2013 57.39 57.78 57 57.7 4,178
11/26/2013 58.13 58.13 56.85 57.41 21,687
11/25/2013 56.71 57.4 56.04 57.23 24,069
11/22/2013 56.89 57.24 55.77 56.89 13,724
11/21/2013 57.55 57.94 56.45 56.54 2,484
11/20/2013 58.16 58.16 56.85 57.37 8,141
11/19/2013 57.47 58.2 56.37 57.24 24,495
11/18/2013 57.43 58.21 56.81 57.83 16,973
11/15/2013 56.29 56.9 56.11 56.9 4,681
11/14/2013 56.28 56.99 56 56.48 20,811
11/13/2013 56.53 56.53 55.71 56.3 2,464
11/12/2013 56.39 57.11 56.39 56.5 19,523
11/11/2013 56.14 57.519 55.8 56.8 22,720
11/08/2013 57.06 57.36 56.17 56.39 23,139
11/07/2013 57.68 58.57 56.64 56.66 21,756
11/06/2013 56.15 57.2999 56.15 57.19 14,968
11/05/2013 56.55 57.38 55.672 56.54 15,497
11/04/2013 55.75 56.89 55.24 56.36 29,247
11/01/2013 55.5 56.47 54.78 55.49 15,900
10/31/2013 55.57 56.2 55.56 55.56 5,801
10/30/2013 56.64 56.65 55.65 55.91 4,479
10/29/2013 56.5 56.98 56.03 56.72 13,419
10/28/2013 57.2 57.2 56.16 56.48 7,259
10/25/2013 57.66 57.66 55.9 57.5 27,781
10/24/2013 57.27 57.6 56.76 57.16 999
10/23/2013 56.62 57.12 56.55 57 3,583
10/22/2013 56.77 57.35 56.72 57.2 6,127
10/21/2013 57.2 57.74 56.58 56.58 10,299
10/18/2013 57.15 57.88 55.57 57.58 15,540
10/17/2013 56.43 57.42 55.34 56.58 19,943
10/16/2013 57.41 58.53 56.4 56.89 36,501
10/15/2013 57.51 58.28 56.77 57.14 30,090
10/14/2013 57.15 58.16 57.13 57.53 7,447
10/11/2013 57.83 58.33 56.4159 57.37 32,016
10/10/2013 55.66 58.25 55.66 57.89 1,824
10/09/2013 54.69 57 54.48 55.14 20,835
10/08/2013 56.93 56.93 54.16 54.9 24,839
10/07/2013 56.46 57.41 56.46 56.64 13,172
10/04/2013 56.44 57.48 56.35 57.29 23,421
10/03/2013 57.63 58.79 56.3 56.63 4,312
10/02/2013 58.47 58.59 57.13 57.56 3,355
10/01/2013 58.05 58.88 58.05 58.74 2,096
09/30/2013 58.88 59.51 58.47 58.6 28,732
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?