NasdaqGS - Delayed Quote USD

United States Lime & Minerals, Inc. (USLM)

301.24 -2.76 (-0.91%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 26, 2023 158.20 159.94 158.20 159.94 159.30 1,500

Related Tickers

MCEM The Monarch Cement Company
184.00
+0.82%
 
EXP Eagle Materials Inc.
253.93
+0.32%
 
CPAC Cementos Pacasmayo S.A.A.
5.25
+0.19%
 
SMID Smith-Midland Corporation
37.03
+0.65%
 
KNF Knife River Corporation
77.62
+0.73%
 
MLM Martin Marietta Materials, Inc.
597.07
+0.89%
 
VMC Vulcan Materials Company
258.54
+0.83%
 
BCC Boise Cascade Company
138.46
+0.90%
 
JHX James Hardie Industries plc
34.95
-0.63%
 
TGLS Tecnoglass Inc.
54.90
-1.79%