Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 7:14AM ET - U.S. Markets open in 2 hours and 16 minutes. Dow  1.00% Nasdaq  0.00%

United States Lime & Minerals Inc. (USLM)

On Dec 8: 34.19   0.00 (0.00%)

MORE ON USLM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 8-Dec-09 34.60 34.88 33.61 34.19 11,800 34.19 7-Dec-09 33.92 35.80 33.37 34.28 6,300 34.28 4-Dec-09 33.50 34.11 33.50 34.03 6,400 34.03 3-Dec-09 33.78 35.10 33.28 33.67 11,400 33.67 2-Dec-09 33.90 34.30 33.44 33.54 7,600 33.54 1-Dec-09 33.90 35.05 33.53 34.33 7,700 34.33 30-Nov-09 33.94 34.76 33.57 34.18 14,900 34.18 27-Nov-09 33.90 34.88 33.28 33.81 5,400 33.81 25-Nov-09 35.30 35.67 34.28 34.51 2,800 34.51 24-Nov-09 35.25 35.25 34.64 34.64 5,300 34.64 23-Nov-09 34.33 35.97 34.06 35.40 2,300 35.40 20-Nov-09 34.07 34.70 33.93 34.33 4,400 34.33 19-Nov-09 34.55 35.40 33.82 34.20 9,800 34.20 18-Nov-09 34.75 34.75 33.71 34.40 500 34.40 17-Nov-09 35.29 35.29 33.52 34.74 2,700 34.74 16-Nov-09 34.21 35.74 34.07 35.39 10,600 35.39 13-Nov-09 33.36 34.98 33.36 34.78 2,700 34.78 12-Nov-09 34.87 35.17 31.19 33.15 7,400 33.15 11-Nov-09 35.69 35.93 34.97 34.97 2,200 34.97 10-Nov-09 35.04 36.00 35.04 35.45 5,600 35.45 9-Nov-09 34.48 35.38 34.48 35.13 3,600 35.13 6-Nov-09 34.44 35.02 34.20 34.45 4,600 34.45 5-Nov-09 34.94 34.94 33.78 34.81 4,800 34.81 4-Nov-09 35.17 35.24 33.74 34.77 13,800 34.77 3-Nov-09 34.92 35.46 34.47 35.15 1,300 35.15 2-Nov-09 35.37 36.06 33.52 35.10 10,100 35.10 30-Oct-09 34.79 35.16 34.63 35.07 4,400 35.07 29-Oct-09 34.12 35.73 33.69 35.25 8,600 35.25 28-Oct-09 35.99 35.99 33.00 33.75 6,900 33.75 27-Oct-09 36.65 37.31 35.78 35.85 7,200 35.85 26-Oct-09 37.02 37.51 36.38 36.38 25,900 36.38 23-Oct-09 36.93 37.17 36.50 36.75 8,000 36.75 22-Oct-09 36.61 37.03 36.00 36.94 10,900 36.94 21-Oct-09 37.30 37.30 35.80 36.57 4,600 36.57 20-Oct-09 38.35 38.35 36.30 36.92 6,000 36.92 19-Oct-09 36.76 38.35 36.76 38.29 14,700 38.29 16-Oct-09 36.59 36.85 35.56 36.80 19,700 36.80 15-Oct-09 37.00 37.72 36.59 36.87 3,600 36.87 14-Oct-09 37.29 37.50 36.10 37.23 9,300 37.23 13-Oct-09 36.68 37.36 36.68 37.13 8,500 37.13 12-Oct-09 35.79 37.00 35.72 37.00 21,300 37.00 9-Oct-09 36.24 36.24 35.14 35.92 3,700 35.92 8-Oct-09 37.21 37.21 35.84 36.14 3,400 36.14 7-Oct-09 36.75 36.75 36.50 36.61 13,500 36.61 6-Oct-09 37.00 37.30 36.40 36.81 7,400 36.81 5-Oct-09 37.20 37.21 36.22 36.31 11,100 36.31 2-Oct-09 35.99 37.18 35.08 36.46 31,400 36.46 1-Oct-09 35.98 36.54 35.34 35.60 3,500 35.60 30-Sep-09 37.21 37.21 35.51 35.92 6,300 35.92 29-Sep-09 36.88 38.60 36.70 37.00 20,600 37.00 28-Sep-09 37.30 37.60 35.57 37.34 2,000 37.34 25-Sep-09 36.86 37.87 36.57 37.63 11,900 37.63 24-Sep-09 36.89 37.82 36.59 37.04 5,900 37.04 23-Sep-09 36.91 38.31 36.37 37.94 13,600 37.94 22-Sep-09 37.16 37.52 36.72 36.72 8,200 36.72 21-Sep-09 38.08 38.21 35.34 36.86 3,600 36.86 18-Sep-09 37.51 38.50 36.56 38.50 10,700 38.50 17-Sep-09 38.30 38.47 36.84 37.94 6,500 37.94 16-Sep-09 38.68 38.68 36.78 38.01 7,900 38.01 15-Sep-09 37.24 37.94 35.97 37.88 34,000 37.88 14-Sep-09 37.14 37.88 35.66 37.57 16,300 37.57 11-Sep-09 37.18 37.71 36.95 37.71 1,700 37.71 10-Sep-09 36.78 37.74 36.39 37.59 5,300 37.59 9-Sep-09 36.86 37.16 35.70 36.98 2,400 36.98 8-Sep-09 36.07 37.50 35.68 36.72 28,500 36.72 4-Sep-09 36.87 37.55 36.17 36.95 16,300 36.95 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions