NasdaqGS - Delayed Quote • USD
United States Lime & Minerals, Inc. (USLM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:52 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 300.00 | 307.44 | 300.00 | 307.44 | 307.44 | 8,700 |
Apr 25, 2024 | 300.67 | 301.43 | 299.23 | 301.24 | 301.24 | 13,900 |
Apr 24, 2024 | 303.93 | 305.50 | 298.24 | 304.00 | 304.00 | 18,400 |
Apr 23, 2024 | 302.27 | 307.78 | 302.27 | 304.28 | 304.28 | 23,000 |
Apr 22, 2024 | 298.53 | 303.08 | 298.30 | 300.36 | 300.36 | 18,400 |
Apr 19, 2024 | 293.50 | 296.80 | 291.40 | 296.76 | 296.76 | 24,200 |
Apr 18, 2024 | 292.44 | 297.43 | 291.70 | 295.01 | 295.01 | 30,400 |
Apr 17, 2024 | 292.17 | 294.51 | 290.72 | 292.55 | 292.55 | 28,900 |
Apr 16, 2024 | 292.54 | 292.85 | 289.32 | 291.28 | 291.28 | 25,700 |
Apr 15, 2024 | 294.71 | 296.57 | 288.50 | 293.64 | 293.64 | 30,000 |
Apr 12, 2024 | 293.31 | 298.05 | 288.05 | 292.71 | 292.71 | 34,400 |
Apr 11, 2024 | 291.01 | 296.64 | 290.89 | 293.75 | 293.75 | 29,200 |
Apr 10, 2024 | 299.07 | 300.65 | 289.07 | 290.00 | 290.00 | 34,500 |
Apr 9, 2024 | 303.00 | 303.74 | 296.71 | 301.21 | 301.21 | 26,900 |
Apr 8, 2024 | 304.54 | 308.00 | 302.60 | 303.40 | 303.40 | 30,600 |
Apr 5, 2024 | 300.63 | 305.20 | 300.25 | 305.00 | 305.00 | 23,400 |
Apr 4, 2024 | 304.76 | 305.63 | 297.02 | 298.74 | 298.74 | 33,000 |
Apr 3, 2024 | 295.21 | 304.00 | 295.21 | 300.73 | 300.73 | 29,600 |
Apr 2, 2024 | 290.66 | 296.11 | 286.59 | 294.78 | 294.78 | 29,700 |
Apr 1, 2024 | 298.39 | 299.96 | 293.56 | 297.24 | 297.24 | 33,200 |
Mar 28, 2024 | 295.00 | 300.61 | 295.00 | 298.14 | 298.14 | 21,100 |
Mar 27, 2024 | 294.24 | 297.48 | 293.79 | 297.45 | 297.45 | 28,300 |
Mar 26, 2024 | 293.60 | 296.82 | 291.50 | 291.50 | 291.50 | 13,400 |
Mar 25, 2024 | 301.47 | 304.17 | 290.39 | 293.60 | 293.60 | 9,800 |
Mar 22, 2024 | 302.98 | 303.28 | 298.70 | 299.93 | 299.93 | 15,100 |
Mar 21, 2024 | 302.83 | 307.48 | 300.03 | 304.88 | 304.88 | 35,100 |
Mar 20, 2024 | 303.16 | 303.16 | 297.03 | 300.17 | 300.17 | 20,400 |
Mar 19, 2024 | 288.81 | 302.72 | 287.80 | 301.23 | 301.23 | 34,400 |
Mar 18, 2024 | 292.72 | 295.00 | 288.78 | 288.78 | 288.78 | 24,800 |
Mar 15, 2024 | 288.76 | 298.18 | 288.76 | 291.29 | 291.29 | 81,400 |
Mar 14, 2024 | 291.02 | 296.35 | 289.03 | 293.99 | 293.99 | 32,500 |
Mar 13, 2024 | 294.81 | 298.36 | 291.86 | 293.15 | 293.15 | 17,900 |
Mar 12, 2024 | 293.98 | 294.98 | 290.15 | 292.05 | 292.05 | 17,500 |
Mar 11, 2024 | 287.60 | 289.95 | 285.00 | 288.32 | 288.32 | 19,600 |
Mar 8, 2024 | 283.90 | 289.34 | 280.51 | 287.39 | 287.39 | 26,600 |
Mar 7, 2024 | 275.01 | 284.71 | 275.01 | 283.00 | 283.00 | 22,300 |
Mar 6, 2024 | 275.99 | 281.23 | 271.06 | 275.56 | 275.56 | 15,300 |
Mar 5, 2024 | 266.93 | 283.45 | 266.93 | 277.67 | 277.67 | 26,500 |
Mar 4, 2024 | 253.88 | 266.09 | 253.88 | 265.26 | 265.26 | 15,500 |
Mar 1, 2024 | 258.87 | 258.87 | 252.84 | 253.89 | 253.89 | 11,800 |
Feb 29, 2024 | 256.28 | 258.40 | 252.64 | 254.98 | 254.98 | 8,500 |
Feb 28, 2024 | 253.84 | 255.99 | 251.38 | 253.50 | 253.50 | 9,700 |
Feb 27, 2024 | 254.30 | 255.32 | 252.85 | 254.98 | 254.98 | 9,100 |
Feb 26, 2024 | 254.06 | 255.72 | 252.54 | 253.64 | 253.64 | 9,400 |
Feb 23, 2024 | 251.21 | 254.85 | 249.93 | 254.85 | 254.85 | 6,600 |
Feb 22, 2024 | 0.25 Dividend | |||||
Feb 22, 2024 | 245.98 | 250.27 | 245.98 | 249.99 | 249.99 | 8,100 |
Feb 21, 2024 | 247.98 | 247.98 | 245.11 | 245.11 | 244.86 | 8,000 |
Feb 20, 2024 | 254.40 | 256.99 | 249.44 | 250.03 | 249.77 | 20,000 |
Feb 16, 2024 | 258.42 | 258.42 | 256.00 | 256.66 | 256.40 | 9,300 |
Feb 15, 2024 | 257.07 | 261.27 | 257.07 | 259.00 | 258.74 | 15,900 |
Feb 14, 2024 | 260.53 | 260.80 | 257.01 | 258.00 | 257.74 | 26,000 |
Feb 13, 2024 | 252.42 | 256.43 | 251.38 | 254.35 | 254.09 | 31,600 |
Feb 12, 2024 | 259.88 | 266.88 | 256.23 | 261.70 | 261.43 | 36,600 |
Feb 9, 2024 | 251.02 | 259.99 | 251.02 | 259.99 | 259.72 | 32,700 |
Feb 8, 2024 | 254.82 | 257.00 | 251.04 | 254.15 | 253.89 | 23,600 |
Feb 7, 2024 | 243.63 | 253.47 | 243.63 | 252.21 | 251.95 | 12,500 |
Feb 6, 2024 | 246.90 | 251.47 | 241.91 | 245.93 | 245.68 | 16,000 |
Feb 5, 2024 | 250.49 | 255.46 | 247.63 | 252.80 | 252.54 | 32,600 |
Feb 2, 2024 | 248.71 | 253.58 | 243.30 | 250.02 | 249.76 | 11,500 |
Feb 1, 2024 | 257.98 | 257.98 | 248.82 | 251.40 | 251.14 | 28,000 |
Jan 31, 2024 | 256.98 | 263.77 | 256.00 | 258.67 | 258.41 | 118,200 |
Jan 30, 2024 | 247.98 | 258.05 | 243.86 | 258.05 | 257.79 | 52,800 |
Jan 29, 2024 | 252.89 | 252.89 | 247.31 | 248.64 | 248.39 | 42,500 |
Jan 26, 2024 | 257.65 | 257.65 | 251.21 | 253.28 | 253.02 | 34,600 |
Jan 25, 2024 | 259.98 | 262.83 | 253.52 | 253.90 | 253.64 | 29,100 |
Jan 24, 2024 | 237.47 | 264.99 | 234.81 | 257.10 | 256.84 | 26,400 |
Jan 23, 2024 | 231.48 | 235.50 | 228.72 | 228.72 | 228.49 | 12,400 |
Jan 22, 2024 | 226.30 | 233.30 | 226.30 | 231.30 | 231.06 | 13,600 |
Jan 19, 2024 | 223.00 | 224.78 | 219.25 | 224.78 | 224.55 | 5,000 |
Jan 18, 2024 | 220.16 | 222.58 | 219.98 | 222.58 | 222.35 | 9,800 |
Jan 17, 2024 | 220.41 | 222.60 | 218.13 | 220.57 | 220.35 | 11,500 |
Jan 16, 2024 | 224.08 | 224.08 | 219.00 | 219.58 | 219.36 | 20,000 |
Jan 12, 2024 | 222.80 | 224.00 | 220.81 | 224.00 | 223.77 | 17,200 |
Jan 11, 2024 | 221.00 | 223.00 | 218.67 | 222.18 | 221.95 | 9,900 |
Jan 10, 2024 | 217.15 | 221.50 | 215.94 | 221.50 | 221.27 | 7,600 |
Jan 9, 2024 | 217.15 | 217.15 | 216.97 | 216.97 | 216.75 | 5,300 |
Jan 8, 2024 | 218.03 | 222.15 | 217.90 | 222.15 | 221.92 | 14,900 |
Jan 5, 2024 | 214.34 | 217.84 | 214.34 | 217.22 | 217.00 | 10,100 |
Jan 4, 2024 | 224.61 | 225.97 | 221.53 | 222.89 | 222.66 | 8,800 |
Jan 3, 2024 | 229.65 | 229.65 | 222.45 | 223.18 | 222.95 | 17,900 |
Jan 2, 2024 | 226.70 | 230.00 | 226.08 | 230.00 | 229.77 | 6,200 |
Dec 29, 2023 | 232.91 | 235.56 | 230.35 | 230.35 | 230.12 | 23,000 |
Dec 28, 2023 | 233.40 | 233.56 | 230.82 | 233.56 | 233.32 | 7,700 |
Dec 27, 2023 | 239.89 | 240.69 | 237.53 | 239.20 | 238.96 | 8,200 |
Dec 26, 2023 | 237.35 | 237.55 | 231.00 | 237.55 | 237.31 | 5,400 |
Dec 22, 2023 | 230.45 | 234.70 | 229.11 | 234.03 | 233.79 | 5,800 |
Dec 21, 2023 | 228.44 | 229.70 | 227.81 | 229.70 | 229.47 | 3,800 |
Dec 20, 2023 | 227.36 | 231.81 | 227.36 | 229.30 | 229.07 | 7,300 |
Dec 19, 2023 | 216.02 | 231.30 | 216.02 | 228.42 | 228.19 | 15,300 |
Dec 18, 2023 | 225.70 | 228.07 | 225.70 | 226.79 | 226.56 | 6,200 |
Dec 15, 2023 | 227.42 | 229.65 | 227.42 | 228.00 | 227.77 | 18,600 |
Dec 14, 2023 | 220.63 | 226.63 | 220.06 | 226.20 | 225.97 | 9,600 |
Dec 13, 2023 | 219.07 | 223.16 | 218.09 | 219.54 | 219.32 | 20,000 |
Dec 12, 2023 | 220.54 | 220.54 | 218.85 | 219.15 | 218.93 | 5,800 |
Dec 11, 2023 | 214.78 | 217.93 | 214.78 | 217.93 | 217.71 | 4,800 |
Dec 8, 2023 | 216.35 | 216.35 | 216.35 | 216.35 | 216.13 | 6,000 |
Dec 7, 2023 | 216.73 | 220.01 | 215.54 | 216.46 | 216.24 | 9,700 |
Dec 6, 2023 | 221.35 | 221.35 | 218.05 | 218.05 | 217.83 | 17,400 |
Dec 5, 2023 | 218.00 | 218.40 | 215.10 | 218.36 | 218.14 | 16,200 |
Dec 4, 2023 | 217.83 | 219.44 | 215.51 | 218.62 | 218.40 | 27,100 |
Dec 1, 2023 | 212.08 | 218.40 | 212.08 | 218.01 | 217.79 | 13,700 |
Nov 30, 2023 | 218.01 | 218.90 | 212.01 | 212.01 | 211.79 | 28,600 |
Nov 29, 2023 | 215.40 | 217.98 | 212.01 | 217.98 | 217.76 | 13,800 |
Nov 28, 2023 | 214.70 | 216.35 | 209.54 | 209.79 | 209.58 | 26,300 |
Nov 27, 2023 | 218.78 | 222.03 | 216.71 | 216.83 | 216.61 | 19,900 |
Nov 24, 2023 | 212.00 | 223.10 | 212.00 | 223.10 | 222.87 | 7,000 |
Nov 22, 2023 | 0.20 Dividend | |||||
Nov 22, 2023 | 213.80 | 213.80 | 213.80 | 213.80 | 213.58 | 4,100 |
Nov 21, 2023 | 207.49 | 214.46 | 207.41 | 212.70 | 212.28 | 19,200 |
Nov 20, 2023 | 210.21 | 211.50 | 206.07 | 207.84 | 207.43 | 27,900 |
Nov 17, 2023 | 207.88 | 211.26 | 206.31 | 210.61 | 210.20 | 19,500 |
Nov 16, 2023 | 205.80 | 205.80 | 203.31 | 205.36 | 204.96 | 10,200 |
Nov 15, 2023 | 212.61 | 214.06 | 205.61 | 206.20 | 205.80 | 11,900 |
Nov 14, 2023 | 201.21 | 213.63 | 201.11 | 213.63 | 213.21 | 24,000 |
Nov 13, 2023 | 199.55 | 200.30 | 199.03 | 199.40 | 199.01 | 4,300 |
Nov 10, 2023 | 197.50 | 200.20 | 197.08 | 197.56 | 197.17 | 6,300 |
Nov 9, 2023 | 200.01 | 200.39 | 193.53 | 196.29 | 195.91 | 4,800 |
Nov 8, 2023 | 196.49 | 200.40 | 196.28 | 200.40 | 200.01 | 7,500 |
Nov 7, 2023 | 185.57 | 202.56 | 185.57 | 197.64 | 197.25 | 7,500 |
Nov 6, 2023 | 204.26 | 204.26 | 199.86 | 201.57 | 201.18 | 10,500 |
Nov 3, 2023 | 197.29 | 205.24 | 197.29 | 204.26 | 203.86 | 10,900 |
Nov 2, 2023 | 193.99 | 197.89 | 193.99 | 197.14 | 196.75 | 15,100 |
Nov 1, 2023 | 198.46 | 198.46 | 191.48 | 192.69 | 192.31 | 8,100 |
Oct 31, 2023 | 197.01 | 199.00 | 197.01 | 197.99 | 197.60 | 10,500 |
Oct 30, 2023 | 193.90 | 199.97 | 193.90 | 198.83 | 198.44 | 4,600 |
Oct 27, 2023 | 193.50 | 195.90 | 192.11 | 192.11 | 191.73 | 9,100 |
Oct 26, 2023 | 200.00 | 201.00 | 195.13 | 197.28 | 196.89 | 7,900 |
Oct 25, 2023 | 199.00 | 201.19 | 198.25 | 198.25 | 197.86 | 4,900 |
Oct 24, 2023 | 199.97 | 199.98 | 198.32 | 198.32 | 197.93 | 5,200 |
Oct 23, 2023 | 202.42 | 203.46 | 199.00 | 199.00 | 198.61 | 3,900 |
Oct 20, 2023 | 201.44 | 203.60 | 200.00 | 202.03 | 201.63 | 7,100 |
Oct 19, 2023 | 200.98 | 200.98 | 199.94 | 199.94 | 199.55 | 3,600 |
Oct 18, 2023 | 208.41 | 209.99 | 201.83 | 201.83 | 201.43 | 8,600 |
Oct 17, 2023 | 213.21 | 213.21 | 209.83 | 211.40 | 210.99 | 6,700 |
Oct 16, 2023 | 211.90 | 211.90 | 209.78 | 209.78 | 209.37 | 6,200 |
Oct 13, 2023 | 213.42 | 213.42 | 208.04 | 208.04 | 207.63 | 3,700 |
Oct 12, 2023 | 214.01 | 214.01 | 211.50 | 211.89 | 211.47 | 3,800 |
Oct 11, 2023 | 211.77 | 213.98 | 211.01 | 213.97 | 213.55 | 5,700 |
Oct 10, 2023 | 217.11 | 218.90 | 210.70 | 212.16 | 211.74 | 18,500 |
Oct 9, 2023 | 213.01 | 214.61 | 207.60 | 213.63 | 213.21 | 10,900 |
Oct 6, 2023 | 207.95 | 213.00 | 192.56 | 211.52 | 211.11 | 33,700 |
Oct 5, 2023 | 208.86 | 209.48 | 205.61 | 208.96 | 208.55 | 12,400 |
Oct 4, 2023 | 202.96 | 207.21 | 202.96 | 206.94 | 206.53 | 8,000 |
Oct 3, 2023 | 198.25 | 204.12 | 198.25 | 203.09 | 202.69 | 14,000 |
Oct 2, 2023 | 200.48 | 201.00 | 198.57 | 198.81 | 198.42 | 15,300 |
Sep 29, 2023 | 199.99 | 205.20 | 199.99 | 201.00 | 200.61 | 25,200 |
Sep 28, 2023 | 203.24 | 207.00 | 202.33 | 205.00 | 204.60 | 12,200 |
Sep 27, 2023 | 198.82 | 201.89 | 198.82 | 201.31 | 200.92 | 4,300 |
Sep 26, 2023 | 200.92 | 202.88 | 198.24 | 200.42 | 200.03 | 6,700 |
Sep 25, 2023 | 198.00 | 204.20 | 198.00 | 201.01 | 200.62 | 12,400 |
Sep 22, 2023 | 198.00 | 199.70 | 193.98 | 195.80 | 195.42 | 13,200 |
Sep 21, 2023 | 195.64 | 197.11 | 186.61 | 197.09 | 196.70 | 13,500 |
Sep 20, 2023 | 198.93 | 200.85 | 196.52 | 196.52 | 196.13 | 5,300 |
Sep 19, 2023 | 205.54 | 205.54 | 201.12 | 201.12 | 200.73 | 8,400 |
Sep 18, 2023 | 202.36 | 206.47 | 202.36 | 205.01 | 204.61 | 7,600 |
Sep 15, 2023 | 207.74 | 207.74 | 202.18 | 204.03 | 203.63 | 19,300 |
Sep 14, 2023 | 206.01 | 208.79 | 206.01 | 207.52 | 207.11 | 5,200 |
Sep 13, 2023 | 209.35 | 210.10 | 205.59 | 207.00 | 206.59 | 10,500 |
Sep 12, 2023 | 219.52 | 219.52 | 207.36 | 208.00 | 207.59 | 15,800 |
Sep 11, 2023 | 214.93 | 220.50 | 214.81 | 219.20 | 218.77 | 12,300 |
Sep 8, 2023 | 211.09 | 213.00 | 209.44 | 212.72 | 212.30 | 9,600 |
Sep 7, 2023 | 207.22 | 209.99 | 207.22 | 209.99 | 209.58 | 12,300 |
Sep 6, 2023 | 209.00 | 210.25 | 206.63 | 209.19 | 208.78 | 8,200 |
Sep 5, 2023 | 218.82 | 218.82 | 209.02 | 210.28 | 209.87 | 12,400 |
Sep 1, 2023 | 219.00 | 219.80 | 217.84 | 218.38 | 217.95 | 5,700 |
Aug 31, 2023 | 220.54 | 220.77 | 216.16 | 216.58 | 216.16 | 7,900 |
Aug 30, 2023 | 222.79 | 226.47 | 220.92 | 221.21 | 220.78 | 15,600 |
Aug 29, 2023 | 217.75 | 224.00 | 217.65 | 223.14 | 222.70 | 52,900 |
Aug 28, 2023 | 215.53 | 216.80 | 213.70 | 213.73 | 213.31 | 20,500 |
Aug 25, 2023 | 210.31 | 214.70 | 210.15 | 213.01 | 212.59 | 9,500 |
Aug 24, 2023 | 0.20 Dividend | |||||
Aug 24, 2023 | 215.68 | 215.82 | 211.77 | 213.10 | 212.68 | 10,900 |
Aug 23, 2023 | 205.54 | 216.09 | 205.11 | 215.10 | 214.48 | 29,000 |
Aug 22, 2023 | 202.14 | 208.01 | 202.14 | 203.69 | 203.10 | 25,800 |
Aug 21, 2023 | 202.12 | 202.96 | 199.01 | 201.06 | 200.48 | 8,500 |
Aug 18, 2023 | 200.00 | 204.86 | 199.10 | 203.32 | 202.73 | 7,700 |
Aug 17, 2023 | 210.05 | 210.05 | 200.09 | 200.09 | 199.51 | 19,600 |
Aug 16, 2023 | 215.74 | 215.74 | 210.01 | 210.01 | 209.40 | 10,300 |
Aug 15, 2023 | 214.78 | 217.00 | 214.02 | 216.22 | 215.60 | 11,800 |
Aug 14, 2023 | 215.25 | 216.60 | 214.44 | 214.44 | 213.82 | 12,000 |
Aug 11, 2023 | 215.50 | 215.50 | 215.00 | 215.00 | 214.38 | 3,700 |
Aug 10, 2023 | 214.85 | 215.34 | 213.87 | 214.84 | 214.22 | 12,600 |
Aug 9, 2023 | 214.28 | 215.28 | 213.21 | 214.53 | 213.91 | 14,900 |
Aug 8, 2023 | 215.80 | 215.80 | 214.00 | 215.32 | 214.70 | 22,300 |
Aug 7, 2023 | 213.62 | 216.00 | 213.62 | 215.48 | 214.86 | 19,100 |
Aug 4, 2023 | 211.23 | 215.40 | 210.22 | 212.40 | 211.79 | 9,900 |
Aug 3, 2023 | 205.02 | 210.71 | 204.54 | 209.51 | 208.91 | 9,800 |
Aug 2, 2023 | 204.71 | 206.30 | 203.32 | 205.46 | 204.87 | 9,600 |
Aug 1, 2023 | 204.23 | 205.30 | 203.61 | 204.24 | 203.65 | 9,600 |
Jul 31, 2023 | 205.47 | 206.02 | 204.05 | 205.61 | 205.02 | 10,200 |
Jul 28, 2023 | 205.23 | 206.08 | 203.65 | 203.65 | 203.06 | 9,200 |
Jul 27, 2023 | 208.38 | 208.38 | 206.00 | 206.00 | 205.41 | 8,200 |
Jul 26, 2023 | 208.93 | 211.99 | 207.57 | 208.29 | 207.69 | 11,300 |
Jul 25, 2023 | 206.56 | 209.00 | 205.08 | 209.00 | 208.40 | 9,200 |
Jul 24, 2023 | 208.87 | 209.96 | 205.05 | 205.79 | 205.20 | 7,200 |
Jul 21, 2023 | 208.48 | 209.55 | 208.30 | 208.30 | 207.70 | 13,900 |
Jul 20, 2023 | 208.35 | 210.61 | 208.35 | 209.50 | 208.90 | 11,900 |
Jul 19, 2023 | 210.01 | 210.20 | 207.12 | 209.02 | 208.42 | 9,600 |
Jul 18, 2023 | 207.00 | 211.95 | 207.00 | 209.67 | 209.06 | 7,100 |
Jul 17, 2023 | 210.06 | 210.53 | 208.40 | 208.40 | 207.80 | 5,800 |
Jul 14, 2023 | 210.29 | 210.29 | 204.04 | 209.42 | 208.82 | 5,800 |
Jul 13, 2023 | 211.49 | 211.49 | 209.02 | 209.30 | 208.70 | 9,100 |
Jul 12, 2023 | 212.87 | 214.16 | 208.23 | 208.99 | 208.39 | 9,700 |
Jul 11, 2023 | 199.83 | 212.36 | 198.45 | 210.23 | 209.62 | 18,900 |
Jul 10, 2023 | 197.01 | 200.96 | 197.01 | 198.52 | 197.95 | 9,500 |
Jul 7, 2023 | 198.00 | 200.24 | 197.01 | 197.01 | 196.44 | 14,500 |
Jul 6, 2023 | 202.00 | 202.00 | 194.90 | 195.51 | 194.95 | 14,400 |
Jul 5, 2023 | 206.96 | 206.96 | 203.70 | 203.70 | 203.11 | 6,300 |
Jul 3, 2023 | 208.30 | 211.21 | 206.20 | 206.98 | 206.38 | 5,100 |
Jun 30, 2023 | 207.00 | 210.40 | 205.30 | 208.89 | 208.29 | 12,600 |
Jun 29, 2023 | 201.83 | 205.83 | 201.83 | 205.83 | 205.24 | 8,400 |
Jun 28, 2023 | 198.46 | 200.47 | 198.46 | 200.47 | 199.89 | 7,300 |
Jun 27, 2023 | 196.00 | 199.20 | 193.50 | 198.97 | 198.40 | 9,700 |
Jun 26, 2023 | 194.00 | 195.41 | 193.53 | 195.00 | 194.44 | 4,700 |
Jun 23, 2023 | 189.44 | 192.39 | 189.44 | 192.29 | 191.73 | 28,700 |
Jun 22, 2023 | 193.32 | 193.80 | 190.90 | 190.90 | 190.35 | 6,600 |
Jun 21, 2023 | 193.00 | 194.35 | 192.01 | 192.01 | 191.46 | 4,500 |
Jun 20, 2023 | 194.77 | 194.77 | 192.42 | 193.19 | 192.63 | 6,200 |
Jun 16, 2023 | 195.86 | 195.86 | 194.00 | 194.00 | 193.44 | 8,800 |
Jun 15, 2023 | 193.50 | 195.41 | 190.87 | 195.41 | 194.85 | 9,900 |
Jun 14, 2023 | 195.60 | 196.75 | 192.06 | 193.62 | 193.06 | 3,500 |
Jun 13, 2023 | 192.75 | 196.80 | 192.31 | 194.00 | 193.44 | 11,000 |
Jun 12, 2023 | 189.66 | 192.85 | 188.86 | 192.85 | 192.29 | 2,200 |
Jun 9, 2023 | 190.04 | 192.50 | 189.94 | 190.68 | 190.13 | 4,000 |
Jun 8, 2023 | 190.88 | 192.48 | 187.48 | 191.95 | 191.40 | 5,900 |
Jun 7, 2023 | 189.48 | 193.20 | 189.48 | 191.00 | 190.45 | 5,900 |
Jun 6, 2023 | 188.86 | 190.89 | 188.12 | 188.40 | 187.86 | 6,400 |
Jun 5, 2023 | 185.48 | 185.48 | 183.68 | 185.06 | 184.53 | 3,800 |
Jun 2, 2023 | 183.02 | 186.20 | 182.98 | 186.20 | 185.66 | 6,600 |
Jun 1, 2023 | 179.91 | 181.50 | 179.91 | 180.21 | 179.69 | 2,600 |
May 31, 2023 | 186.36 | 186.36 | 177.96 | 181.42 | 180.90 | 12,400 |
May 30, 2023 | 183.66 | 186.00 | 183.60 | 186.00 | 185.46 | 4,000 |
May 26, 2023 | 182.27 | 182.27 | 182.00 | 182.00 | 181.47 | 2,200 |
May 25, 2023 | 0.20 Dividend | |||||
May 25, 2023 | 184.98 | 184.98 | 180.55 | 180.55 | 180.03 | 4,500 |
May 24, 2023 | 182.46 | 182.46 | 182.46 | 182.46 | 181.73 | 1,400 |
May 23, 2023 | 188.00 | 189.19 | 185.51 | 185.51 | 184.77 | 5,500 |
May 22, 2023 | 187.60 | 190.67 | 186.01 | 186.41 | 185.67 | 13,200 |
May 19, 2023 | 190.19 | 192.00 | 186.24 | 186.40 | 185.66 | 8,100 |
May 18, 2023 | 182.06 | 189.00 | 182.06 | 189.00 | 188.25 | 6,500 |
May 17, 2023 | 178.82 | 184.20 | 177.16 | 184.20 | 183.47 | 9,700 |
May 16, 2023 | 180.84 | 184.75 | 179.22 | 180.95 | 180.23 | 3,500 |
May 15, 2023 | 168.44 | 177.90 | 168.44 | 177.90 | 177.19 | 4,000 |
May 12, 2023 | 168.61 | 168.61 | 167.99 | 167.99 | 167.32 | 1,600 |
May 11, 2023 | 165.31 | 165.31 | 164.25 | 164.25 | 163.60 | 2,500 |
May 10, 2023 | 163.00 | 164.82 | 163.00 | 164.82 | 164.16 | 5,300 |
May 9, 2023 | 165.93 | 167.54 | 151.53 | 162.96 | 162.31 | 6,200 |
May 8, 2023 | 167.59 | 168.85 | 164.25 | 164.25 | 163.60 | 6,100 |
May 5, 2023 | 164.98 | 168.84 | 163.50 | 165.98 | 165.32 | 4,600 |
May 4, 2023 | 157.31 | 160.35 | 157.31 | 160.35 | 159.71 | 3,100 |
May 3, 2023 | 161.50 | 162.61 | 158.55 | 158.55 | 157.92 | 2,900 |
May 2, 2023 | 160.77 | 161.63 | 159.54 | 161.63 | 160.99 | 3,000 |
May 1, 2023 | 161.78 | 161.80 | 161.40 | 161.40 | 160.76 | 1,500 |
Apr 28, 2023 | 161.95 | 161.95 | 158.60 | 160.90 | 160.26 | 2,600 |
Apr 27, 2023 | 158.68 | 161.87 | 158.68 | 161.69 | 161.05 | 2,800 |
Related Tickers
MCEM The Monarch Cement Company
184.90
+0.49%
EXP Eagle Materials Inc.
256.70
+1.09%
KNF Knife River Corporation
78.25
+0.81%
SMID Smith-Midland Corporation
36.83
-0.54%
JHX James Hardie Industries plc
36.07
+3.20%
MLM Martin Marietta Materials, Inc.
604.99
+1.33%
VMC Vulcan Materials Company
261.24
+1.04%
CPAC Cementos Pacasmayo S.A.A.
5.32
+1.33%
BCC Boise Cascade Company
139.42
+0.69%
SUM Summit Materials, Inc.
40.00
+1.60%