United States Lime & Minerals, Inc. Historical Stock Prices

USLM 
$72.77
*  
0.10
0.14%
Get USLM Alerts
*Delayed - data as of Jan. 28, 2015 12:17 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

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

Results for: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
12:17  72.77  72.77  72.77  72.77 339
01/27/2015 73.93 73.93 71.69 72.67 6,550
01/26/2015 73.3 73.3 72.57 72.98 5,235
01/23/2015 73.19 73.62 72.62 73.41 2,658
01/22/2015 73.5 73.5 72.6 73.03 16,201
01/21/2015 72.66 73.22 71.62 73.02 3,713
01/20/2015 71.75 73.2 71.73 71.98 12,700
01/16/2015 71.28 72.31 70.02 72.31 18,247
01/15/2015 71.83 72.36 70.44 71.06 4,642
01/14/2015 73.01 73.46 71.21 71.21 11,511
01/13/2015 72.71 76.13 72.64 73.97 29,753
01/12/2015 70.0201 73.38 70.0201 72.62 26,996
01/09/2015 71.46 74.75 71.03 73.41 48,320
01/08/2015 70.53 71.98 70.53 71.55 9,455
01/07/2015 70.63 70.86 67.42 70.49 47,676
01/06/2015 72.54 72.725 69.64 69.99 45,102
01/05/2015 71.726 73.92 70.87 72.31 29,032
01/02/2015 73.8 73.8 71.32 71.96 23,041
12/31/2014 73.17 75.2795 72.32 72.86 38,742
12/30/2014 72.2 73.77 72.2 72.31 7,681
12/29/2014 70.82 73 70.82 72.92 9,846
12/26/2014 72.07 72.35 71.13 71.47 16,239
12/24/2014 70.96 74.35 70.93 72.39 28,523
12/23/2014 70.1 71.23 67.78 70.96 11,603
12/22/2014 73.49 73.49 71.45 71.45 5,233
12/19/2014 73.5 75.74 72.48 73.5 39,559
12/18/2014 72.82 73.9 72 73.56 25,857
12/17/2014 72.15 73.57 71.21 72.32 36,101
12/16/2014 68.58 72.35 68.58 71.21 57,848
12/15/2014 66.96 69.6899 66.86 69.16 28,502
12/12/2014 68.27 69.155 66.5 67.01 18,855
12/11/2014 70.27 70.84 68.64 68.99 22,122
12/10/2014 70.31 71.5499 69.38 69.86 35,702
12/09/2014 69.0301 71.85 69.0301 71.3 16,330
12/08/2014 71.27 73 69.74 69.78 8,494
12/05/2014 71.37 72.81 71.28 72.02 11,104
12/04/2014 70.95 72.47 70.62 70.62 9,684
12/03/2014 68.02 71.99 68.02 71.49 36,224
12/02/2014 67.17 69.4 67.17 69.23 33,329
12/01/2014 68.75 69.3 66.5 67.23 28,741
11/28/2014 68.65 70.2 66.19 68.2 22,679
11/26/2014 69.71 69.71 68.57 69.52 2,992
11/25/2014 69.01 69.45 68.91 69.23 7,314
11/24/2014 71.26 71.26 68.56 70.24 13,289
11/21/2014 73.27 73.27 70.68 71.63 3,916
11/20/2014 71.46 72.73 71.37 72.27 3,643
11/19/2014 74.09 74.256 72.46 72.86 9,015
11/18/2014 72.5 74.73 72.5 74.35 25,941
11/17/2014 71.85 72.69 71.85 72.36 26,266
11/14/2014 72.39 72.69 71.572 72.22 25,036
11/13/2014 74.74 76.98 71.8 72.36 69,537
11/12/2014 74.57 75.17 72.37 74.66 40,941
11/11/2014 71.38 73.86 71.22 73.6 18,644
11/10/2014 69 71.3 68.55 71.06 32,629
11/07/2014 67.9 68.96 67 68.96 24,409
11/06/2014 67.72 68.96 66.61 67.5 20,878
11/05/2014 67.02 68.17 67.02 67.09 4,127
11/04/2014 66.95 68 66.95 67 4,859
11/03/2014 70.12 71.92 65.961 67.16 37,796
10/31/2014 70 70.8 68.8 70.11 26,737
10/30/2014 67.16 69.98 66.88 69.72 20,136
10/29/2014 67.07 67.96 66.42 67.86 7,362
10/28/2014 64.09 67.55 64.09 67.13 36,573
10/27/2014 64.44 65.64 63.62 64.86 40,425
10/24/2014 66 66 63.57 64.44 26,832
10/23/2014 64.19 65.32 62.8 65.02 28,834
10/22/2014 63.54 65.2 61.32 63.29 35,528
10/21/2014 64.52 64.99 60.88 64.13 10,379
10/20/2014 62.5 63.9717 62.5 63.79 8,219
10/17/2014 64.3 64.3 58.9 62.82 11,249
10/16/2014 61.85 64.418 61.26 63.15 14,113
10/15/2014 61.5 64.95 60.5 63.46 26,163
10/14/2014 60 61.49 59.77 61.22 15,955
10/13/2014 58.94 60.35 57.87 59.44 17,769
10/10/2014 58.85 59.49 57.6 58.82 20,053
10/09/2014 60.7 60.9795 58.7 58.94 15,214
10/08/2014 59.34 61.68 59.34 61.68 19,020
10/07/2014 60.27 60.75 58.85 59 24,470
10/06/2014 60.16 61.34 60.06 60.07 10,019
10/03/2014 62.14 62.24 60 60 9,324
10/02/2014 60.37 61.6 60.18 61.54 13,407
10/01/2014 59.523 61.46 58.69 60.51 9,901
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
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?