USLM - United States Lime & Minerals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201993.5294.3493.5293.5593.553,500
Nov 14, 201992.9993.8692.7593.1793.173,300
Nov 13, 201989.6192.1089.6192.1092.101,100
Nov 12, 201991.0091.2090.2991.0091.002,600
Nov 11, 201992.3092.4991.5091.5091.503,100
Nov 08, 201991.4093.6591.4092.1292.126,500
Nov 07, 201991.0793.4591.0793.4593.451,600
Nov 06, 201990.3591.0090.3591.0091.001,500
Nov 05, 201992.7992.7989.2090.8590.8515,600
Nov 04, 201991.9095.7691.9092.8492.8410,100
Nov 01, 201988.3693.4188.1191.8891.8810,800
Oct 31, 201985.9389.8184.8688.5088.509,700
Oct 30, 201982.7986.0582.6886.0586.0510,500
Oct 29, 201984.6784.6882.1083.5783.575,500
Oct 28, 201981.1285.9080.9984.6084.6012,200
Oct 25, 201980.7581.3479.4781.0081.009,800
Oct 24, 201979.5781.7778.7880.2580.2514,000
Oct 23, 201978.0480.9778.0479.8879.8812,100
Oct 22, 201979.6580.3678.6078.6078.603,600
Oct 21, 201975.0078.6675.0078.6678.665,200
Oct 18, 201974.7276.1973.0376.0076.0011,400
Oct 17, 201976.0076.2274.8275.1875.1810,000
Oct 16, 201976.0076.0276.0076.0076.003,800
Oct 15, 201975.0276.3974.4476.0076.008,000
Oct 14, 201975.7375.7375.7375.7375.73600
Oct 11, 201976.4076.4075.8875.9975.998,500
Oct 10, 201976.0076.0075.1275.2275.221,900
Oct 09, 201976.0376.0675.1075.5175.515,700
Oct 08, 201975.6976.5075.6976.3076.303,600
Oct 07, 201976.0076.0075.4375.4375.436,200
Oct 04, 201974.0176.2974.0176.0076.007,900
Oct 03, 201976.1076.8074.0676.1176.112,200
Oct 02, 201976.0176.0174.4775.2075.201,700
Oct 01, 201977.0078.0076.0176.0176.017,800
Sep 30, 201975.2376.5075.2376.5076.501,800
Sep 27, 201975.6075.6075.6075.6075.60900
Sep 26, 201976.3276.3276.3276.3276.32800
Sep 25, 201978.1678.1677.1077.6077.605,000
Sep 24, 201974.6176.6574.3476.6576.651,700
Sep 23, 201976.8876.8874.3274.6774.676,100
Sep 20, 201977.3378.2477.0977.6677.668,000
Sep 19, 201975.4978.0075.4977.7077.705,200
Sep 18, 201977.0477.0475.7076.0276.022,700
Sep 17, 201976.4776.4776.4776.4776.471,200
Sep 16, 201976.6479.0076.6479.0079.002,700
Sep 13, 201977.5579.1377.5579.0079.004,600
Sep 12, 201978.7779.2977.7579.2979.292,100
Sep 11, 201977.1879.3977.1879.3979.392,200
Sep 10, 201973.8976.2573.8976.2576.251,400
Sep 09, 201974.7874.7870.7274.1374.1312,600
Sep 06, 201975.7675.7675.6275.6275.62700
Sep 05, 201976.6176.6176.6176.6176.61900
Sep 04, 201975.8476.3275.8476.3276.321,000
Sep 03, 201978.2078.2976.4276.4276.422,800
Aug 30, 201977.7477.7477.1777.1777.17600
Aug 29, 201978.1079.1577.4377.4377.431,000
Aug 28, 201978.3478.3978.3478.3978.39800
Aug 27, 201980.0480.0476.6678.3678.365,000
Aug 26, 201980.0080.0478.7679.8879.884,300
Aug 23, 201981.0881.0879.6079.6079.603,000
Aug 22, 201981.0081.1780.5280.5280.523,300
Aug 22, 20190.135 Dividend
Aug 21, 201981.0081.3480.5080.7180.583,800
Aug 20, 201978.7180.2178.7180.0979.962,400
Aug 19, 201979.4879.4879.4879.4879.35500
Aug 16, 201979.2179.2178.0579.2079.073,200
Aug 15, 201981.2481.6578.0478.0477.916,200
Aug 14, 201982.7883.4680.0382.8482.703,500
Aug 13, 201983.0484.3481.6283.8883.748,500
Aug 12, 201984.3784.3784.3784.3784.23600
Aug 09, 201982.7182.8582.7182.8582.71700
Aug 08, 201982.9982.9982.9982.9982.851,100
Aug 07, 201982.4684.0078.9983.0082.862,800
Aug 06, 201977.7784.0477.7783.0382.892,800
Aug 05, 201982.1082.1081.4981.4981.351,100
Aug 02, 201984.5184.5583.3483.3483.202,200
Aug 01, 201983.0183.0183.0183.0182.871,400
Jul 31, 201984.0084.0080.8480.8880.746,500
Jul 30, 201981.0784.5581.0782.5482.402,100
Jul 29, 201983.1484.5581.9282.2182.071,700
Jul 26, 201983.3883.3883.3883.3883.24700
Jul 25, 201984.2884.2884.2884.2884.14500
Jul 24, 201983.5285.8583.5284.2884.14900
Jul 23, 201984.9985.6984.9985.6985.551,600
Jul 22, 201982.8084.9382.8084.9384.791,400
Jul 19, 201983.5484.4382.8384.4384.291,100
Jul 18, 201984.4384.4384.4384.4384.29800
Jul 17, 201982.2784.0482.2783.1483.001,500
Jul 16, 201984.9384.9384.7884.7884.641,300
Jul 15, 201983.1784.5883.1784.5884.44700
Jul 12, 201983.4383.4383.4383.4383.291,100
Jul 11, 201983.4283.9983.0083.8083.661,700
Jul 10, 201984.0484.0484.0484.0483.90600
Jul 09, 201981.2684.2581.2684.2584.115,400
Jul 08, 201982.0082.0081.3981.9881.841,700
Jul 05, 201981.7581.7581.7581.7581.61600
Jul 03, 201981.0181.0181.0181.0180.87-
Jul 02, 201981.0181.0181.0181.0180.87200
Jul 01, 201980.6982.0080.6981.0180.875,100
Jun 28, 201978.7580.0078.0980.0079.8713,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...