NasdaqGS - Delayed Quote USD

United States Lime & Minerals, Inc. (USLM)

Compare
102.67
+0.18
+(0.18%)
At close: 4:00:00 PM EST
102.67
0.00
(0.00%)
After hours: 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 13, 2025104.34104.54100.36102.67102.6778,119
Feb 12, 2025100.40103.5999.24102.49102.49177,400
Feb 11, 2025103.01105.54102.43103.69103.69116,600
Feb 10, 2025107.07107.59103.10104.23104.23158,500
Feb 7, 2025111.61113.17106.61106.80106.80113,600
Feb 6, 2025111.53115.08110.72111.48111.48146,100
Feb 5, 2025113.37115.23111.70111.70111.70103,600
Feb 4, 2025107.09112.51104.69112.31112.31182,800
Feb 3, 2025108.37112.29107.52110.47110.47127,200
Jan 31, 2025113.80114.38108.72110.58110.58523,600
Jan 30, 2025112.66115.60112.59113.80113.80122,100
Jan 29, 2025115.00116.06111.26112.27112.2793,500
Jan 28, 2025114.75116.29111.38115.25115.25126,000
Jan 27, 2025112.73113.69110.59113.51113.51159,500
Jan 24, 2025117.98118.50111.99116.15116.15138,800
Jan 23, 2025118.92120.67116.89118.68118.68101,600
Jan 22, 2025118.57120.64118.01119.39119.3989,200
Jan 21, 2025122.50123.06117.23118.98118.98130,000
Jan 17, 2025122.56124.51120.54120.80120.8077,100
Jan 16, 2025125.23127.19121.30121.53121.53106,800
Jan 15, 2025126.44126.44122.91125.32125.32101,500
Jan 14, 2025122.92124.26120.74122.06122.0676,400
Jan 13, 2025118.27120.93116.03120.58120.5890,700
Jan 10, 2025118.39120.88117.50119.12119.12101,300
Jan 8, 2025117.25122.49117.25119.36119.36131,500
Jan 7, 2025121.67123.00116.35117.27117.27154,200
Jan 6, 2025123.36124.32121.08121.98121.98106,400
Jan 3, 2025121.93124.75121.60122.97122.97155,500
Jan 2, 2025133.78135.72117.74122.14122.14203,900
Dec 31, 2024135.50136.16132.63132.74132.74101,100
Dec 30, 2024135.39137.32132.91134.64134.6477,500
Dec 27, 2024136.91137.29133.24135.58135.5870,000
Dec 26, 2024136.00138.51135.48137.79137.7964,000
Dec 24, 2024136.03136.79134.95136.26136.2639,000
Dec 23, 2024132.17136.94130.83135.09135.0998,700
Dec 20, 2024130.70135.27128.86132.95132.95265,200
Dec 19, 2024134.03140.01131.82133.74133.74130,700
Dec 18, 2024141.96144.20133.39133.61133.61103,000
Dec 17, 2024142.23143.00135.24141.40141.40119,600
Dec 16, 2024145.09147.38142.50144.18144.1891,300
Dec 13, 2024147.49149.80143.98145.94145.9475,600
Dec 12, 2024146.93151.16146.64149.13149.1373,700
Dec 11, 2024145.27148.78144.02146.57146.57126,800
Dec 10, 2024145.00146.37142.56143.62143.62118,000
Dec 9, 2024152.11154.79140.05145.04145.04172,300
Dec 6, 2024150.25153.82146.63152.54152.54106,700
Dec 5, 2024150.89151.52142.50150.45150.45155,000
Dec 4, 2024153.47155.93148.00151.64151.64112,900
Dec 3, 2024156.25156.59147.77153.00153.00190,600
Dec 2, 2024154.42156.98152.26156.60156.60124,100
Nov 29, 2024155.58157.20152.54153.00153.0080,300
Nov 27, 2024157.97159.37147.84153.79153.79165,200
Nov 26, 2024146.98159.53146.16157.45157.45252,500
Nov 25, 2024151.00153.91146.21148.55148.5595,300
Nov 22, 2024 0.05 Dividend
Nov 22, 2024149.86150.24145.78149.73149.7385,800
Nov 21, 2024141.65151.47141.16150.33150.28170,900
Nov 20, 2024142.54144.39137.85139.87139.82102,600
Nov 19, 2024142.48143.02141.01141.59141.5493,900
Nov 18, 2024141.00145.63140.54143.14143.0966,900
Nov 15, 2024141.57143.18138.72141.21141.1656,300
Nov 14, 2024143.15144.90140.32141.01140.9693,800
Nov 13, 2024139.12145.12139.08142.58142.53129,000
Nov 12, 2024141.61146.01137.21137.78137.73102,100
Nov 11, 2024145.53146.70141.16142.30142.2598,200
Nov 8, 2024138.04143.56135.75143.11143.06159,400
Nov 7, 2024136.88139.20133.78138.04137.99107,400
Nov 6, 2024126.72139.03126.72137.25137.20150,300
Nov 5, 2024111.07121.78111.07121.34121.30113,200
Nov 4, 2024107.65110.88106.20110.56110.52107,900
Nov 1, 2024112.57114.36108.22108.46108.42134,500
Oct 31, 2024107.08114.75107.08112.78112.74128,400
Oct 30, 2024107.27108.70106.83107.07107.0364,400
Oct 29, 2024105.82108.50105.26106.95106.9167,900
Oct 28, 2024105.65106.93105.05106.42106.3867,400
Oct 25, 2024104.25104.73103.21104.35104.3243,000
Oct 24, 2024102.84103.47101.61102.61102.5862,700
Oct 23, 2024103.00103.74100.73101.97101.9434,900
Oct 22, 2024103.17104.96103.01103.01102.9848,400
Oct 21, 2024104.17104.67101.82103.75103.7247,700
Oct 18, 2024104.51105.59102.13103.75103.7260,500
Oct 17, 2024103.60105.02103.16104.32104.2955,800
Oct 16, 2024101.42103.73101.25103.60103.5740,800
Oct 15, 2024101.45103.96100.88101.25101.2259,100
Oct 14, 2024101.81102.30100.11101.35101.3251,000
Oct 11, 202498.20101.8498.20101.81101.7886,700
Oct 10, 202496.1797.6695.4197.6097.5764,900
Oct 9, 202496.1698.6196.1697.6997.6646,000
Oct 8, 202494.1496.5593.4595.9795.9443,600
Oct 7, 202492.3894.1991.7194.1494.1156,000
Oct 4, 202493.2793.7592.0093.2593.2233,800
Oct 3, 202492.2392.9890.1391.6391.6058,200
Oct 2, 202492.6094.5892.3392.6792.6442,100
Oct 1, 202497.3897.3892.6093.1893.1572,400
Sep 30, 202495.5497.8895.1997.6697.6381,300
Sep 27, 202495.4495.9894.2695.5295.4933,700
Sep 26, 202496.3296.8594.3994.6694.6373,000
Sep 25, 202494.3894.7893.5294.3994.3646,500
Sep 24, 202495.0995.7192.6594.2394.2064,700
Sep 23, 202496.0096.1293.5195.2395.2045,700
Sep 20, 202495.2996.5894.1094.7294.69171,000
Sep 19, 202492.4595.8492.2595.4495.4183,000
Sep 18, 202487.2491.0087.1889.2689.2350,400
Sep 17, 202486.1687.9585.8087.5187.4841,800
Sep 16, 202484.4985.6084.1184.9884.9555,200
Sep 13, 202482.6185.0982.6184.8384.8039,900
Sep 12, 202479.8081.8679.8081.8681.8328,100
Sep 11, 202478.0879.0775.3378.8478.8152,800
Sep 10, 202477.4478.5577.2578.0878.0539,800
Sep 9, 202476.6477.6576.2576.7176.6852,300
Sep 6, 202475.9777.2575.3376.6476.6156,500
Sep 5, 202476.6477.2274.9076.2776.2444,100
Sep 4, 202475.7976.6175.5876.2576.22101,200
Sep 3, 202481.3782.0675.7276.1576.1270,700
Aug 30, 202479.4482.1779.3681.7381.7049,900
Aug 29, 202479.0779.7178.4778.8378.8038,700
Aug 28, 202478.6279.7377.9378.1178.0853,800
Aug 27, 202480.7681.4778.3179.0078.9771,600
Aug 26, 202481.8783.2781.2781.4181.3883,100
Aug 23, 2024 0.05 Dividend
Aug 23, 202478.2381.7378.1781.3881.3537,900
Aug 22, 202478.6978.6976.5977.1477.0659,200
Aug 21, 202477.8978.8377.0678.6978.6125,400
Aug 20, 202478.0878.3576.9277.5177.4348,300
Aug 19, 202477.3777.9176.5977.8577.7746,200
Aug 16, 202477.7478.9377.0577.0877.0084,300
Aug 15, 202477.0078.1575.7277.7477.6656,400
Aug 14, 202474.8075.2874.1174.5574.4854,500
Aug 13, 202473.3774.9073.3774.8174.7462,000
Aug 12, 202472.9973.1072.0073.0773.0075,000
Aug 9, 202472.3272.9671.5072.6772.6060,400
Aug 8, 202470.4072.6169.5472.0071.9359,000
Aug 7, 202471.9971.9968.8569.2569.18174,700
Aug 6, 202474.0475.7972.5572.8472.7787,500
Aug 5, 202469.6475.6265.4574.0473.97117,600
Aug 2, 202481.6181.6177.4178.0777.9971,600
Aug 1, 202484.9887.1382.7784.9384.8590,800
Jul 31, 202483.3586.4782.9285.0584.9777,400
Jul 30, 202482.5084.3582.3882.4682.3880,300
Jul 29, 202483.4884.3981.7282.3882.3052,000
Jul 26, 202482.6084.6281.9983.9383.85101,900
Jul 25, 202482.5284.2581.2881.7581.67113,100
Jul 24, 202484.0084.5081.3881.3881.3051,800
Jul 23, 202482.6085.1082.5884.7584.6781,800
Jul 22, 202481.3082.5979.9082.4282.3486,200
Jul 19, 202478.0979.8177.6079.5579.4769,100
Jul 18, 202477.6079.6377.3278.0077.9246,300
Jul 17, 202480.5981.3977.9078.1278.0475,200
Jul 16, 202482.2284.1980.5681.3781.29121,800
Jul 15, 2024 5:1 Stock Splits
Jul 15, 202481.6182.9980.5881.7781.69123,900
Jul 12, 202474.5179.2074.4179.0879.00186,500
Jul 11, 202473.6775.5773.6774.5374.45253,000
Jul 10, 202471.6072.7771.6072.7672.6949,000
Jul 9, 202471.8271.9371.2371.2471.1736,000
Jul 8, 202471.4672.3071.3071.3771.3064,000
Jul 5, 202471.3371.3470.5270.6570.5849,500
Jul 3, 202470.2871.2270.0071.2271.1527,000
Jul 2, 202470.0070.4470.0070.1670.0941,500
Jul 1, 202473.5473.5469.6670.0469.9780,500
Jun 28, 202474.0974.0972.3972.8472.76197,000
Jun 27, 202472.5773.1671.4972.1672.0954,500
Jun 26, 202470.5872.3069.7571.8971.8264,000
Jun 25, 202471.3171.4870.8371.1671.0944,000
Jun 24, 202471.4872.8570.8871.4971.42177,500
Jun 21, 202470.0170.9468.4570.8470.77240,500
Jun 20, 202473.8174.6370.4270.4270.35136,000
Jun 18, 202470.9973.2970.7273.2973.22246,000
Jun 17, 202468.4070.9568.4070.9270.85158,500
Jun 14, 202466.9768.4966.9768.4668.3993,500
Jun 13, 202468.1068.1067.2967.3067.2498,000
Jun 12, 202466.4168.7566.4167.7567.68136,500
Jun 11, 202464.9665.6764.8565.3465.2898,500
Jun 10, 202464.3665.7364.2565.7365.67116,000
Jun 7, 202465.4866.1364.5264.5264.4689,000
Jun 6, 202466.5467.0465.5365.6465.57140,500
Jun 5, 202468.1768.1767.1067.1067.03143,000
Jun 4, 202467.3167.9767.0767.7267.6596,500
Jun 3, 202469.1469.1567.3068.2368.1798,500
May 31, 202470.4370.6068.1368.5568.48122,000
May 30, 202467.7170.2167.7169.1669.0970,000
May 29, 202467.8168.5067.1367.9667.8990,000
May 28, 202469.7770.2068.7868.7868.71126,000
May 24, 202471.1071.6670.0470.0469.9772,000
May 23, 2024 0.05 Dividend
May 23, 202472.4372.4370.3670.3670.3086,500
May 22, 202472.2872.3570.7671.7271.6061,000
May 21, 202472.3572.9471.1372.4072.28127,000
May 20, 202473.1074.0072.6272.6272.50116,000
May 17, 202474.0074.0072.4572.9672.84103,000
May 16, 202474.9874.9873.4973.4973.36101,000
May 15, 202475.5175.7674.2674.6274.49190,000
May 14, 202474.3975.5674.0175.0174.89110,500
May 13, 202473.7974.4073.4373.7673.6398,000
May 10, 202474.6974.6973.1873.2573.13154,500
May 9, 202474.8074.8974.1074.3274.20169,500
May 8, 202475.0975.6973.1874.4074.28186,500
May 7, 202473.3175.4172.9274.3674.23235,000
May 6, 202468.0473.8268.0472.0571.93199,000
May 3, 202465.3068.1365.2968.0467.92124,500
May 2, 202464.1065.3463.0965.3465.23137,500
May 1, 202462.4964.5061.9964.1264.01191,000
Apr 30, 202461.3362.3061.0862.0061.90155,000
Apr 29, 202461.3361.9761.1961.8061.7061,500
Apr 26, 202460.0061.4960.0061.4961.3843,500
Apr 25, 202460.1360.2959.8560.2560.1569,500
Apr 24, 202460.7961.1059.6560.8060.7092,000
Apr 23, 202460.4561.5660.4560.8660.75115,000
Apr 22, 202459.7160.6259.6660.0759.9792,000
Apr 19, 202458.7059.3658.2859.3559.25121,000
Apr 18, 202458.4959.4958.3459.0058.90152,000
Apr 17, 202458.4358.9058.1458.5158.41144,500
Apr 16, 202458.5158.5757.8658.2658.16128,500
Apr 15, 202458.9459.3157.7058.7358.63150,000
Apr 12, 202458.6659.6157.6158.5458.44172,000
Apr 11, 202458.2059.3358.1858.7558.65146,000
Apr 10, 202459.8160.1357.8158.0057.90172,500
Apr 9, 202460.6060.7559.3460.2460.14134,500
Apr 8, 202460.9161.6060.5260.6860.58153,000
Apr 5, 202460.1361.0460.0561.0060.90117,000
Apr 4, 202460.9561.1359.4059.7559.65165,000
Apr 3, 202459.0460.8059.0460.1560.05148,000
Apr 2, 202458.1359.2257.3258.9658.86148,500
Apr 1, 202459.6859.9958.7159.4559.35166,000
Mar 28, 202459.0060.1259.0059.6359.53105,500
Mar 27, 202458.8559.5058.7659.4959.39141,500
Mar 26, 202458.7259.3658.3058.3058.2067,000
Mar 25, 202460.2960.8358.0858.7258.6249,000
Mar 22, 202460.6060.6659.7459.9959.8975,500
Mar 21, 202460.5761.5060.0160.9860.87175,500
Mar 20, 202460.6360.6359.4160.0359.93102,000
Mar 19, 202457.7660.5457.5660.2560.14172,000
Mar 18, 202458.5459.0057.7657.7657.66124,000
Mar 15, 202457.7559.6457.7558.2658.16407,000
Mar 14, 202458.2059.2757.8158.8058.70162,500
Mar 13, 202458.9659.6758.3758.6358.5389,500
Mar 12, 202458.8059.0058.0358.4158.3187,500
Mar 11, 202457.5257.9957.0057.6657.5798,000
Mar 8, 202456.7857.8756.1057.4857.38133,000
Mar 7, 202455.0056.9455.0056.6056.51111,500
Mar 6, 202455.2056.2554.2155.1155.0276,500
Mar 5, 202453.3956.6953.3955.5355.44132,500
Mar 4, 202450.7853.2250.7853.0552.9677,500
Mar 1, 202451.7751.7750.5750.7850.6959,000
Feb 29, 202451.2651.6850.5351.0050.9142,500
Feb 28, 202450.7751.2050.2850.7050.6148,500
Feb 27, 202450.8651.0650.5751.0050.9145,500
Feb 26, 202450.8151.1450.5150.7350.6447,000
Feb 23, 202450.2450.9749.9950.9750.8833,000
Feb 22, 2024 0.05 Dividend
Feb 22, 202449.2050.0549.2050.0049.9140,500
Feb 21, 202449.6049.6049.0249.0248.8940,000
Feb 20, 202450.8851.4049.8950.0149.87100,000
Feb 16, 202451.6851.6851.2051.3351.1946,500
Feb 15, 202451.4152.2551.4151.8051.6679,500
Feb 14, 202452.1152.1651.4051.6051.46130,000

Related Tickers

MCEM The Monarch Cement Company
228.00
+1.33%
 
BCC Boise Cascade Company
120.60
+1.58%
 
EXP Eagle Materials Inc.
250.50
+1.72%
 
TGLS Tecnoglass Inc.
74.04
+0.49%
 
MLM Martin Marietta Materials, Inc.
531.66
+2.81%
 
KNF Knife River Corporation
101.42
+4.28%
 
CPAC Cementos Pacasmayo S.A.A.
5.78
-1.77%
 
VMC Vulcan Materials Company
269.33
+2.09%
 
CRH CRH plc
106.50
+2.19%
 
TTAM Titan America SA
16.05
-1.29%