United States Lime & Minerals Inc (USLM) Historical Stock Data
132.95 ↓0.79 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USLM is up 0.36% a day on average. There have been 12 days where United States Lime & Minerals Inc closed green and 18 days where USLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 130.70 | 132.95 | ↑$2.25 (1.72%) | 128.86 | 135.27 | 265.16K |
| 2024-12-19 | 134.03 | 133.74 | ↓$0.29 (-0.22%) | 131.82 | 140.01 | 130.65K |
| 2024-12-18 | 141.96 | 133.61 | ↓$8.35 (-5.88%) | 133.39 | 144.20 | 103.02K |
| 2024-12-17 | 142.23 | 141.40 | ↓$0.83 (-0.58%) | 135.24 | 143.00 | 119.63K |
| 2024-12-16 | 145.09 | 144.18 | ↓$0.91 (-0.63%) | 142.50 | 147.38 | 91.25K |
| 2024-12-13 | 147.49 | 145.94 | ↓$1.55 (-1.05%) | 143.98 | 149.80 | 75.59K |
| 2024-12-12 | 146.93 | 149.13 | ↑$2.20 (1.50%) | 146.64 | 151.16 | 73.66K |
| 2024-12-11 | 145.27 | 146.57 | ↑$1.30 (0.89%) | 144.02 | 148.78 | 126.83K |
| 2024-12-10 | 145.00 | 143.62 | ↓$1.38 (-0.95%) | 142.56 | 146.37 | 117.97K |
| 2024-12-09 | 152.11 | 145.04 | ↓$7.07 (-4.65%) | 140.05 | 154.79 | 172.29K |
| 2024-12-06 | 150.25 | 152.54 | ↑$2.29 (1.52%) | 146.63 | 153.82 | 106.70K |
| 2024-12-05 | 150.89 | 150.45 | ↓$0.44 (-0.29%) | 142.50 | 151.52 | 155.01K |
| 2024-12-04 | 153.47 | 151.64 | ↓$1.83 (-1.19%) | 148.00 | 155.93 | 112.86K |
| 2024-12-03 | 156.25 | 153.00 | ↓$3.25 (-2.08%) | 147.77 | 156.59 | 190.60K |
| 2024-12-02 | 154.42 | 156.60 | ↑$2.18 (1.41%) | 152.26 | 156.98 | 124.08K |
| 2024-11-29 | 155.58 | 153.00 | ↓$2.58 (-1.66%) | 152.54 | 157.20 | 80.25K |
| 2024-11-22 | 149.86 | 149.73 | ↓$0.13 (-0.09%) | 145.78 | 150.24 | 85.75K |
| 2024-11-21 | 141.65 | 150.33 | ↑$8.68 (6.13%) | 141.16 | 151.47 | 170.97K |
| 2024-11-20 | 142.54 | 139.87 | ↓$2.67 (-1.87%) | 137.85 | 144.39 | 102.65K |
| 2024-11-19 | 142.48 | 141.59 | ↓$0.89 (-0.62%) | 141.01 | 143.02 | 93.85K |
| 2024-11-18 | 141.00 | 143.14 | ↑$2.14 (1.52%) | 140.54 | 145.63 | 66.91K |
| 2024-11-15 | 141.57 | 141.21 | ↓$0.36 (-0.25%) | 138.72 | 143.18 | 56.34K |
| 2024-11-14 | 143.15 | 141.01 | ↓$2.14 (-1.49%) | 140.32 | 144.90 | 93.79K |
| 2024-11-13 | 139.12 | 142.58 | ↑$3.46 (2.49%) | 139.08 | 145.12 | 129.04K |
| 2024-11-12 | 141.61 | 137.78 | ↓$3.83 (-2.70%) | 137.21 | 146.01 | 102.13K |
| 2024-11-11 | 145.53 | 142.30 | ↓$3.23 (-2.22%) | 141.16 | 146.70 | 98.21K |
| 2024-11-08 | 138.04 | 143.11 | ↑$5.07 (3.67%) | 135.75 | 143.56 | 159.36K |
| 2024-11-07 | 136.88 | 138.04 | ↑$1.16 (0.85%) | 133.78 | 139.20 | 107.45K |
| 2024-11-06 | 126.72 | 137.25 | ↑$10.53 (8.31%) | 126.72 | 139.03 | 150.39K |
| 2024-11-05 | 111.07 | 121.34 | ↑$10.27 (9.25%) | 111.07 | 121.78 | 113.25K |
Create an account or log in to view more rows.
$USLM let’s ride
$USLM 5 minute looks sexy
$USLM last chance to load imo
$USLM Beautiful!! 😀
$USLM run it!
$USLM yeah we're going green today
$USLM already bouncing back.
$USLM might get a sell off today
$USLM Exciting times ahead people.
$USLM Buy Buy Buy