Advertisement
U.S. markets closed

United States Lime & Minerals, Inc. (USLM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
298.14+0.69 (+0.23%)
At close: 04:00PM EDT
315.67 +17.53 (+5.88%)
After hours: 05:35PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024295.00300.61295.00298.14298.1421,100
Mar 27, 2024294.24297.48293.79297.45297.4528,300
Mar 26, 2024293.60296.82291.50291.50291.5013,400
Mar 25, 2024301.47304.17290.39293.60293.609,800
Mar 22, 2024302.98303.28298.70299.93299.9315,100
Mar 21, 2024302.83307.48300.03304.88304.8835,100
Mar 20, 2024303.16303.16297.03300.17300.1720,400
Mar 19, 2024288.81302.72287.80301.23301.2334,400
Mar 18, 2024292.72295.00288.78288.78288.7824,800
Mar 15, 2024288.76298.18288.76291.29291.2981,400
Mar 14, 2024291.02296.35289.03293.99293.9932,500
Mar 13, 2024294.81298.36291.86293.15293.1517,900
Mar 12, 2024293.98294.98290.15292.05292.0517,500
Mar 11, 2024287.60289.95285.00288.32288.3219,600
Mar 08, 2024283.90289.34280.51287.39287.3926,600
Mar 07, 2024275.01284.71275.01283.00283.0022,300
Mar 06, 2024275.99281.23271.06275.56275.5615,300
Mar 05, 2024266.93283.45266.93277.67277.6726,500
Mar 04, 2024253.88266.09253.88265.26265.2615,500
Mar 01, 2024258.87258.87252.84253.89253.8911,800
Feb 29, 2024256.28258.40252.64254.98254.988,500
Feb 28, 2024253.84255.99251.38253.50253.509,700
Feb 27, 2024254.30255.32252.85254.98254.989,100
Feb 26, 2024254.06255.72252.54253.64253.649,400
Feb 23, 2024251.21254.85249.93254.85254.856,600
Feb 22, 2024245.98250.27245.98249.99249.998,100
Feb 22, 20240.25 Dividend
Feb 21, 2024247.98247.98245.11245.11244.868,000
Feb 20, 2024254.40256.99249.44250.03249.7720,000
Feb 16, 2024258.42258.42256.00256.66256.409,300
Feb 15, 2024257.07261.27257.07259.00258.7415,900
Feb 14, 2024260.53260.80257.01258.00257.7426,000
Feb 13, 2024252.42256.43251.38254.35254.0931,600
Feb 12, 2024259.88266.88256.23261.70261.4336,600
Feb 09, 2024251.02259.99251.02259.99259.7232,700
Feb 08, 2024254.82257.00251.04254.15253.8923,600
Feb 07, 2024243.63253.47243.63252.21251.9512,500
Feb 06, 2024246.90251.47241.91245.93245.6816,000
Feb 05, 2024250.49255.46247.63252.80252.5432,600
Feb 02, 2024248.71253.58243.30250.02249.7611,500
Feb 01, 2024257.98257.98248.82251.40251.1428,000
Jan 31, 2024256.98263.77256.00258.67258.41118,200
Jan 30, 2024247.98258.05243.86258.05257.7952,800
Jan 29, 2024252.89252.89247.31248.64248.3942,500
Jan 26, 2024257.65257.65251.21253.28253.0234,600
Jan 25, 2024259.98262.83253.52253.90253.6429,100
Jan 24, 2024237.47264.99234.81257.10256.8426,400
Jan 23, 2024231.48235.50228.72228.72228.4912,400
Jan 22, 2024226.30233.30226.30231.30231.0613,600
Jan 19, 2024223.00224.78219.25224.78224.555,000
Jan 18, 2024220.16222.58219.98222.58222.359,800
Jan 17, 2024220.41222.60218.13220.57220.3511,500
Jan 16, 2024224.08224.08219.00219.58219.3620,000
Jan 12, 2024222.80224.00220.81224.00223.7717,200
Jan 11, 2024221.00223.00218.67222.18221.959,900
Jan 10, 2024217.15221.50215.94221.50221.277,600
Jan 09, 2024217.15217.15216.97216.97216.755,300
Jan 08, 2024218.03222.15217.90222.15221.9214,900
Jan 05, 2024214.34217.84214.34217.22217.0010,100
Jan 04, 2024224.61225.97221.53222.89222.668,800
Jan 03, 2024229.65229.65222.45223.18222.9517,900
Jan 02, 2024226.70230.00226.08230.00229.776,200
Dec 29, 2023232.91235.56230.35230.35230.1223,000
Dec 28, 2023233.40233.56230.82233.56233.327,700
Dec 27, 2023239.89240.69237.53239.20238.968,200
Dec 26, 2023237.35237.55231.00237.55237.315,400
Dec 22, 2023230.45234.70229.11234.03233.795,800
Dec 21, 2023228.44229.70227.81229.70229.473,800
Dec 20, 2023227.36231.81227.36229.30229.077,300
Dec 19, 2023216.02231.30216.02228.42228.1915,300
Dec 18, 2023225.70228.07225.70226.79226.566,200
Dec 15, 2023227.42229.65227.42228.00227.7718,600
Dec 14, 2023220.63226.63220.06226.20225.979,600
Dec 13, 2023219.07223.16218.09219.54219.3220,000
Dec 12, 2023220.54220.54218.85219.15218.935,800
Dec 11, 2023214.78217.93214.78217.93217.714,800
Dec 08, 2023216.35216.35216.35216.35216.136,000
Dec 07, 2023216.73220.01215.54216.46216.249,700
Dec 06, 2023221.35221.35218.05218.05217.8317,400
Dec 05, 2023218.00218.40215.10218.36218.1416,200
Dec 04, 2023217.83219.44215.51218.62218.4027,100
Dec 01, 2023212.08218.40212.08218.01217.7913,700
Nov 30, 2023218.01218.90212.01212.01211.7928,600
Nov 29, 2023215.40217.98212.01217.98217.7613,800
Nov 28, 2023214.70216.35209.54209.79209.5826,300
Nov 27, 2023218.78222.03216.71216.83216.6119,900
Nov 24, 2023212.00223.10212.00223.10222.877,000
Nov 22, 2023213.80213.80213.80213.80213.584,100
Nov 22, 20230.2 Dividend
Nov 21, 2023207.49214.46207.41212.70212.2819,200
Nov 20, 2023210.21211.50206.07207.84207.4327,900
Nov 17, 2023207.88211.26206.31210.61210.2019,500
Nov 16, 2023205.80205.80203.31205.36204.9610,200
Nov 15, 2023212.61214.06205.61206.20205.8011,900
Nov 14, 2023201.21213.63201.11213.63213.2124,000
Nov 13, 2023199.55200.30199.03199.40199.014,300
Nov 10, 2023197.50200.20197.08197.56197.176,300
Nov 09, 2023200.01200.39193.53196.29195.914,800
Nov 08, 2023196.49200.40196.28200.40200.017,500
Nov 07, 2023185.57202.56185.57197.64197.257,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...