Quantcast

United States Lime & Minerals, Inc. Common Stock Historical Stock Prices

USLM 
$79.2
*  
1.16
1.49%
Get USLM Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading USLM now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    USLM Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
16:00 79.21 79.21 78.05 79.20 3,184
08/16/2019 79.21 79.21 78.05 79.2 3,184
08/15/2019 81.24 81.65 78.04 78.04 6,209
08/14/2019 82.78 83.46 80.03 82.84 3,494
08/13/2019 83.035 84.34 81.62 83.88 8,504
08/12/2019 84.37 84.37 84.37 84.37 576
08/09/2019 82.71 82.85 82.71 82.85 793
08/08/2019 82.99 82.99 82.99 82.99 1,198
08/07/2019 82.46 84 78.9921 83 2,838
08/06/2019 77.7712 84.0445 77.7712 83.03 2,881
08/05/2019 82.1 82.1 81.49 81.49 1,153
08/02/2019 84.51 84.5499 83.34 83.34 2,235
08/01/2019 83.01 83.01 83.01 83.01 1,526
07/31/2019 84 84 80.84 80.88 6,611
07/30/2019 81.07 84.55 81.07 82.54 2,124
07/29/2019 83.136 84.55 81.92 82.21 1,662
07/26/2019 83.38 83.38 83.38 83.38 728
07/25/2019 84.28 84.28 84.28 84.28 00
07/24/2019 83.52 85.85 83.52 84.28 934
07/23/2019 84.99 85.69 84.99 85.69 1,597
07/22/2019 82.8024 84.93 82.8024 84.93 1,369
07/19/2019 83.54 84.43 82.8298 84.43 1,118
07/18/2019 84.43 84.43 84.43 84.43 825
07/17/2019 82.27 84.04 82.27 83.14 1,543
07/16/2019 84.93 84.93 84.78 84.78 1,262
07/15/2019 83.17 84.58 83.17 84.58 731
07/12/2019 83.43 83.43 83.43 83.43 1,145
07/11/2019 83.42 83.99 83 83.8 1,658
07/10/2019 84.04 84.04 84.04 84.04 605
07/09/2019 81.261 84.25 81.261 84.25 5,358
07/08/2019 82 82 81.39 81.98 1,801
07/05/2019 81.75 81.75 81.75 81.75 576
07/03/2019 81.01 81.01 81.01 81.01 00
07/02/2019 81.01 81.01 81.01 81.01 00
07/01/2019 80.69 82 80.69 81.01 5,167
06/28/2019 78.75 80 78.09 80 13,398
06/27/2019 81.66 81.7 79.15 79.99 5,387
06/26/2019 82.06 82.06 82.06 82.06 00
06/25/2019 82.4 82.4 82.06 82.06 1,080
06/24/2019 82.16 83.525 82 83.21 2,655
06/21/2019 81.05 84.22 80.62 84.22 5,294
06/20/2019 82.08 82.08 82 82 773
06/19/2019 82.87 82.87 82.87 82.87 00
06/18/2019 83.86 83.86 82.87 82.87 1,319
06/17/2019 84.1927 84.1927 82.85 82.85 837
06/14/2019 82.5 82.5 81.51 81.51 1,092
06/13/2019 82.18 82.18 81.07 82.09 1,926
06/12/2019 80.67 81.37 80.67 80.88 1,668
06/11/2019 82.0999 82.0999 80.46 81.88 1,592
06/10/2019 81.5 82.78 81.5 82.2 2,487
06/07/2019 80.1 80.1 80.1 80.1 504
06/06/2019 80.6613 80.6613 80.62 80.62 550
06/05/2019 81.51 81.51 81.51 81.51 244
06/04/2019 81.1433 82.2 81.1433 82.2 959
06/03/2019 81.1618 81.88 81.1618 81.88 1,122
05/31/2019 81.7232 81.7232 80.4603 81.66 1,661
05/30/2019 80.91 81.28 80.905 81.28 2,313
05/29/2019 81.7223 81.7223 81 81 3,512
05/28/2019 82 82 81 81.8 3,659
05/24/2019 82.14 82.14 81.5 81.93 2,966
05/23/2019 80.96 81.4 80.96 81 3,263
05/22/2019 82 82 81.99 81.99 2,821
05/21/2019 81.95 81.95 81.95 81.95 717
05/20/2019 82.65 83 81.4 81.76 2,042
05/17/2019 84.58 84.58 83.31 83.31 775
05/16/2019 82.7 84.28 82.7 84.28 4,115
*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?



Smart Portfolio