United States Lime & Minerals, Inc. (USLM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 303.93 | 305.50 | 298.24 | 304.00 | 304.00 | 18,400 |
| 23 Apr 2024 | 302.27 | 307.78 | 302.27 | 304.28 | 304.28 | 23,000 |
| 22 Apr 2024 | 298.53 | 303.08 | 298.30 | 300.36 | 300.36 | 18,400 |
| 19 Apr 2024 | 293.50 | 296.80 | 291.40 | 296.76 | 296.76 | 24,200 |
| 18 Apr 2024 | 292.44 | 297.43 | 291.70 | 295.01 | 295.01 | 30,400 |
| 17 Apr 2024 | 292.17 | 294.51 | 290.72 | 292.55 | 292.55 | 28,900 |
| 16 Apr 2024 | 292.54 | 292.85 | 289.32 | 291.28 | 291.28 | 25,700 |
| 15 Apr 2024 | 294.71 | 296.57 | 288.50 | 293.64 | 293.64 | 30,000 |
| 12 Apr 2024 | 293.31 | 298.05 | 288.05 | 292.71 | 292.71 | 34,400 |
| 11 Apr 2024 | 291.01 | 296.64 | 290.89 | 293.75 | 293.75 | 29,200 |
| 10 Apr 2024 | 299.07 | 300.65 | 289.07 | 290.00 | 290.00 | 34,500 |
| 09 Apr 2024 | 303.00 | 303.74 | 296.71 | 301.21 | 301.21 | 26,900 |
| 08 Apr 2024 | 304.54 | 308.00 | 302.60 | 303.40 | 303.40 | 30,600 |
| 05 Apr 2024 | 300.63 | 305.20 | 300.25 | 305.00 | 305.00 | 23,400 |
| 04 Apr 2024 | 304.76 | 305.63 | 297.02 | 298.74 | 298.74 | 33,000 |
| 03 Apr 2024 | 295.21 | 304.00 | 295.21 | 300.73 | 300.73 | 29,600 |
| 02 Apr 2024 | 290.66 | 296.11 | 286.59 | 294.78 | 294.78 | 29,700 |
| 01 Apr 2024 | 298.39 | 299.96 | 293.56 | 297.24 | 297.24 | 33,200 |
| 28 Mar 2024 | 295.00 | 300.61 | 295.00 | 298.14 | 298.14 | 21,100 |
| 27 Mar 2024 | 294.24 | 297.48 | 293.79 | 297.45 | 297.45 | 28,300 |
| 26 Mar 2024 | 293.60 | 296.82 | 291.50 | 291.50 | 291.50 | 13,400 |
| 25 Mar 2024 | 301.47 | 304.17 | 290.39 | 293.60 | 293.60 | 9,800 |
| 22 Mar 2024 | 302.98 | 303.28 | 298.70 | 299.93 | 299.93 | 15,100 |
| 21 Mar 2024 | 302.83 | 307.48 | 300.03 | 304.88 | 304.88 | 35,100 |
| 20 Mar 2024 | 303.16 | 303.16 | 297.03 | 300.17 | 300.17 | 20,400 |
| 19 Mar 2024 | 288.81 | 302.72 | 287.80 | 301.23 | 301.23 | 34,400 |
| 18 Mar 2024 | 292.72 | 295.00 | 288.78 | 288.78 | 288.78 | 24,800 |
| 15 Mar 2024 | 288.76 | 298.18 | 288.76 | 291.29 | 291.29 | 81,400 |
| 14 Mar 2024 | 291.02 | 296.35 | 289.03 | 293.99 | 293.99 | 32,500 |
| 13 Mar 2024 | 294.81 | 298.36 | 291.86 | 293.15 | 293.15 | 17,900 |
| 12 Mar 2024 | 293.98 | 294.98 | 290.15 | 292.05 | 292.05 | 17,500 |
| 11 Mar 2024 | 287.60 | 289.95 | 285.00 | 288.32 | 288.32 | 19,600 |
| 08 Mar 2024 | 283.90 | 289.34 | 280.51 | 287.39 | 287.39 | 26,600 |
| 07 Mar 2024 | 275.01 | 284.71 | 275.01 | 283.00 | 283.00 | 22,300 |
| 06 Mar 2024 | 275.99 | 281.23 | 271.06 | 275.56 | 275.56 | 15,300 |
| 05 Mar 2024 | 266.93 | 283.45 | 266.93 | 277.67 | 277.67 | 26,500 |
| 04 Mar 2024 | 253.88 | 266.09 | 253.88 | 265.26 | 265.26 | 15,500 |
| 01 Mar 2024 | 258.87 | 258.87 | 252.84 | 253.89 | 253.89 | 11,800 |
| 29 Feb 2024 | 256.28 | 258.40 | 252.64 | 254.98 | 254.98 | 8,500 |
| 28 Feb 2024 | 253.84 | 255.99 | 251.38 | 253.50 | 253.50 | 9,700 |
| 27 Feb 2024 | 254.30 | 255.32 | 252.85 | 254.98 | 254.98 | 9,100 |
| 26 Feb 2024 | 254.06 | 255.72 | 252.54 | 253.64 | 253.64 | 9,400 |
| 23 Feb 2024 | 251.21 | 254.85 | 249.93 | 254.85 | 254.85 | 6,600 |
| 22 Feb 2024 | 245.98 | 250.27 | 245.98 | 249.99 | 249.99 | 8,100 |
| 22 Feb 2024 | 0.25 Dividend | |||||
| 21 Feb 2024 | 247.98 | 247.98 | 245.11 | 245.11 | 244.86 | 8,000 |
| 20 Feb 2024 | 254.40 | 256.99 | 249.44 | 250.03 | 249.77 | 20,000 |
| 16 Feb 2024 | 258.42 | 258.42 | 256.00 | 256.66 | 256.40 | 9,300 |
| 15 Feb 2024 | 257.07 | 261.27 | 257.07 | 259.00 | 258.74 | 15,900 |
| 14 Feb 2024 | 260.53 | 260.80 | 257.01 | 258.00 | 257.74 | 26,000 |
| 13 Feb 2024 | 252.42 | 256.43 | 251.38 | 254.35 | 254.09 | 31,600 |
| 12 Feb 2024 | 259.88 | 266.88 | 256.23 | 261.70 | 261.43 | 36,600 |
| 09 Feb 2024 | 251.02 | 259.99 | 251.02 | 259.99 | 259.72 | 32,700 |
| 08 Feb 2024 | 254.82 | 257.00 | 251.04 | 254.15 | 253.89 | 23,600 |
| 07 Feb 2024 | 243.63 | 253.47 | 243.63 | 252.21 | 251.95 | 12,500 |
| 06 Feb 2024 | 246.90 | 251.47 | 241.91 | 245.93 | 245.68 | 16,000 |
| 05 Feb 2024 | 250.49 | 255.46 | 247.63 | 252.80 | 252.54 | 32,600 |
| 02 Feb 2024 | 248.71 | 253.58 | 243.30 | 250.02 | 249.76 | 11,500 |
| 01 Feb 2024 | 257.98 | 257.98 | 248.82 | 251.40 | 251.14 | 28,000 |
| 31 Jan 2024 | 256.98 | 263.77 | 256.00 | 258.67 | 258.41 | 118,200 |
| 30 Jan 2024 | 247.98 | 258.05 | 243.86 | 258.05 | 257.79 | 52,800 |
| 29 Jan 2024 | 252.89 | 252.89 | 247.31 | 248.64 | 248.39 | 42,500 |
| 26 Jan 2024 | 257.65 | 257.65 | 251.21 | 253.28 | 253.02 | 34,600 |
| 25 Jan 2024 | 259.98 | 262.83 | 253.52 | 253.90 | 253.64 | 29,100 |
| 24 Jan 2024 | 237.47 | 264.99 | 234.81 | 257.10 | 256.84 | 26,400 |
| 23 Jan 2024 | 231.48 | 235.50 | 228.72 | 228.72 | 228.49 | 12,400 |
| 22 Jan 2024 | 226.30 | 233.30 | 226.30 | 231.30 | 231.06 | 13,600 |
| 19 Jan 2024 | 223.00 | 224.78 | 219.25 | 224.78 | 224.55 | 5,000 |
| 18 Jan 2024 | 220.16 | 222.58 | 219.98 | 222.58 | 222.35 | 9,800 |
| 17 Jan 2024 | 220.41 | 222.60 | 218.13 | 220.57 | 220.35 | 11,500 |
| 16 Jan 2024 | 224.08 | 224.08 | 219.00 | 219.58 | 219.36 | 20,000 |
| 12 Jan 2024 | 222.80 | 224.00 | 220.81 | 224.00 | 223.77 | 17,200 |
| 11 Jan 2024 | 221.00 | 223.00 | 218.67 | 222.18 | 221.95 | 9,900 |
| 10 Jan 2024 | 217.15 | 221.50 | 215.94 | 221.50 | 221.27 | 7,600 |
| 09 Jan 2024 | 217.15 | 217.15 | 216.97 | 216.97 | 216.75 | 5,300 |
| 08 Jan 2024 | 218.03 | 222.15 | 217.90 | 222.15 | 221.92 | 14,900 |
| 05 Jan 2024 | 214.34 | 217.84 | 214.34 | 217.22 | 217.00 | 10,100 |
| 04 Jan 2024 | 224.61 | 225.97 | 221.53 | 222.89 | 222.66 | 8,800 |
| 03 Jan 2024 | 229.65 | 229.65 | 222.45 | 223.18 | 222.95 | 17,900 |
| 02 Jan 2024 | 226.70 | 230.00 | 226.08 | 230.00 | 229.77 | 6,200 |
| 29 Dec 2023 | 232.91 | 235.56 | 230.35 | 230.35 | 230.12 | 23,000 |
| 28 Dec 2023 | 233.40 | 233.56 | 230.82 | 233.56 | 233.32 | 7,700 |
| 27 Dec 2023 | 239.89 | 240.69 | 237.53 | 239.20 | 238.96 | 8,200 |
| 26 Dec 2023 | 237.35 | 237.55 | 231.00 | 237.55 | 237.31 | 5,400 |
| 22 Dec 2023 | 230.45 | 234.70 | 229.11 | 234.03 | 233.79 | 5,800 |
| 21 Dec 2023 | 228.44 | 229.70 | 227.81 | 229.70 | 229.47 | 3,800 |
| 20 Dec 2023 | 227.36 | 231.81 | 227.36 | 229.30 | 229.07 | 7,300 |
| 19 Dec 2023 | 216.02 | 231.30 | 216.02 | 228.42 | 228.19 | 15,300 |
| 18 Dec 2023 | 225.70 | 228.07 | 225.70 | 226.79 | 226.56 | 6,200 |
| 15 Dec 2023 | 227.42 | 229.65 | 227.42 | 228.00 | 227.77 | 18,600 |
| 14 Dec 2023 | 220.63 | 226.63 | 220.06 | 226.20 | 225.97 | 9,600 |
| 13 Dec 2023 | 219.07 | 223.16 | 218.09 | 219.54 | 219.32 | 20,000 |
| 12 Dec 2023 | 220.54 | 220.54 | 218.85 | 219.15 | 218.93 | 5,800 |
| 11 Dec 2023 | 214.78 | 217.93 | 214.78 | 217.93 | 217.71 | 4,800 |
| 08 Dec 2023 | 216.35 | 216.35 | 216.35 | 216.35 | 216.13 | 6,000 |
| 07 Dec 2023 | 216.73 | 220.01 | 215.54 | 216.46 | 216.24 | 9,700 |
| 06 Dec 2023 | 221.35 | 221.35 | 218.05 | 218.05 | 217.83 | 17,400 |
| 05 Dec 2023 | 218.00 | 218.40 | 215.10 | 218.36 | 218.14 | 16,200 |
| 04 Dec 2023 | 217.83 | 219.44 | 215.51 | 218.62 | 218.40 | 27,100 |
| 01 Dec 2023 | 212.08 | 218.40 | 212.08 | 218.01 | 217.79 | 13,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.