United States Lime and Minerals Inc (USLM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5006 | 5.66616391412 | 79.4294 | 85.1 | 77.64 | 73640 | 82.04512744 | CS |
| 4 | 11.15799892 | 15.3328186039 | 72.77200108 | 85.1 | 69.66200104 | 48939 | 79.66634653 | CS |
| 12 | 18.63399903 | 28.5377339396 | 65.29600097 | 85.1 | 64.24600096 | 32812 | 75.25039734 | CS |
| 26 | 32.39999923 | 62.8759921325 | 51.53000077 | 85.1 | 48.38200072 | 28774 | 66.2071095 | CS |
| 52 | 42.15799938 | 100.924060984 | 41.77200062 | 85.1 | 37.11400055 | 20458 | 59.14541306 | CS |
| 156 | 56.12999959 | 201.906470368 | 27.80000041 | 85.1 | 20.2700003 | 10309 | 48.43820512 | CS |
| 260 | 67.03399975 | 396.744784317 | 16.89600025 | 85.1 | 12.19800018 | 8721 | 40.05871815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 83.93 | 2.18 | 2.67 | 82.6 | 84.62 | 81.99 | 101888 |
| 1721946900 | 81.75 | 0.37 | 0.45 | 82.52 | 84.25 | 81.28 | 113191 |
| 1721860500 | 81.38 | -3.37 | -3.98 | 84 | 84.61 | 81.38 | 51793 |
| 1721774100 | 84.75 | 2.33 | 2.83 | 82.6 | 85.1 | 82.58 | 81830 |
| 1721687700 | 82.42 | 2.87 | 3.61 | 81.3 | 82.59 | 79.9 | 86240 |
| 1721428500 | 79.55 | 1.55 | 1.99 | 78.09 | 79.81 | 77.6 | 69077 |
| 1721342100 | 78 | -0.12 | -0.15 | 77.6 | 79.63 | 77.3 | 46319 |
| 1721255700 | 78.12 | -3.25 | -3.99 | 80.59 | 81.39 | 77.9 | 75204 |
| 1721169300 | 81.37 | -0.4 | -0.49 | 82.22 | 84.19 | 80.5613 | 121847 |
| 1721082900 | 81.77 | 2.69 | 3.41 | 81.61 | 82.99 | 80.58 | 123871 |
| 1720823700 | 79.076001 | 4.55 | 6.11 | 74.508001 | 79.200001 | 74.414001 | 186610 |
| 1720737300 | 74.526001 | 1.77 | 2.43 | 73.674001 | 75.566001 | 73.665001 | 253060 |
| 1720650900 | 72.758001 | 1.52 | 2.13 | 71.600001 | 72.772001 | 71.600001 | 49100 |
| 1720564500 | 71.238001 | -0.13 | -0.18 | 71.366001 | 71.932001 | 71.226001 | 36225 |
| 1720478100 | 71.366001 | 0.71 | 1.01 | 71.462001 | 72.300001 | 71.300001 | 63880 |
| 1720218900 | 70.654001 | -0.56 | -0.79 | 71.326001 | 71.578001 | 70.518001 | 49640 |
| 1720040640 | 71.218001 | 1.06 | 1.51 | 70.278001 | 71.222001 | 70.004001 | 26825 |
| 1719959700 | 70.160001 | 0.12 | 0.18 | 69.852001 | 70.436001 | 69.852001 | 41515 |
| 1719873300 | 70.036001 | -2.12 | -2.94 | 73.540001 | 73.602001 | 69.662001 | 80270 |
| 1719614100 | 72.158001 | 0 | 0.00 | 72.158001 | 72.158001 | 72.158001 | 0 |
| 1719527700 | 72.158001 | 0.27 | 0.37 | 72.574001 | 73.160001 | 71.492001 | 54390 |
| 1719441300 | 71.892001 | 0.73 | 1.03 | 70.576001 | 72.304001 | 69.750001 | 63935 |
| 1719354900 | 71.158001 | -0.33 | -0.46 | 71.306001 | 71.476001 | 70.833001 | 43785 |
| 1719268500 | 71.490001 | 0.65 | 0.92 | 71.480001 | 72.849001 | 70.882001 | 177440 |
| 1719009300 | 70.838001 | 0.42 | 0.59 | 70.006001 | 70.940001 | 68.450001 | 240430 |
| 1718922900 | 70.420001 | -2.87 | -3.92 | 73.814001 | 74.630001 | 70.420001 | 136140 |
| 1718750100 | 73.294001 | 2.38 | 3.35 | 70.992001 | 73.294001 | 70.724001 | 246105 |
| 1718663700 | 70.918001 | 2.46 | 3.59 | 68.400001 | 70.948001 | 68.400001 | 158615 |
| 1718404500 | 68.462001 | 1.16 | 1.72 | 66.97 | 68.494001 | 66.702 | 93485 |
| 1718318100 | 67.302001 | -0.45 | -0.66 | 68.096001 | 68.096001 | 67.292001 | 98045 |
| 1718231700 | 67.750001 | 2.41 | 3.69 | 66.41 | 68.749001 | 66.41 | 136695 |
| 1718145300 | 65.34 | -0.39 | -0.60 | 65.6 | 65.674 | 64.852 | 98390 |
| 1718058900 | 65.732 | 1.21 | 1.88 | 64.362 | 65.732 | 64.246 | 116000 |
| 1717799700 | 64.522 | -1.11 | -1.70 | 65.176 | 66.128 | 64.518 | 88820 |
| 1717713300 | 65.636 | -1.46 | -2.18 | 66.538 | 67.038 | 65.532 | 140615 |
| 1717626900 | 67.1 | -0.62 | -0.92 | 68.000001 | 68.172001 | 67.1 | 142865 |
| 1717540500 | 67.720001 | -0.51 | -0.75 | 67.580001 | 67.970001 | 67.0676 | 96590 |
| 1717454100 | 68.232001 | -0.32 | -0.46 | 69.136001 | 69.169001 | 67.298001 | 98365 |
| 1717194900 | 68.548001 | -0.61 | -0.88 | 70.014001 | 70.600001 | 68.126001 | 121940 |
| 1717108500 | 69.156001 | 1.2 | 1.76 | 68.454001 | 70.212001 | 67.708001 | 70160 |
| 1717022100 | 67.958001 | -0.82 | -1.19 | 67.922001 | 68.500001 | 67.132001 | 89885 |
| 1716935700 | 68.778001 | -1.26 | -1.80 | 70.198001 | 70.624001 | 68.776001 | 57990 |
| 1716590100 | 70.038001 | -0.33 | -0.46 | 71.096001 | 71.657001 | 70.038001 | 71920 |
| 1716503700 | 70.364001 | -1.36 | -1.89 | 72.432001 | 72.432001 | 70.364001 | 86475 |
| 1716417300 | 71.720001 | -0.68 | -0.94 | 72.282001 | 72.512001 | 70.756001 | 60915 |
| 1716330900 | 72.398001 | -0.22 | -0.31 | 72.346001 | 72.936521 | 71.126001 | 127120 |
| 1716244500 | 72.620001 | -0.34 | -0.47 | 73.104001 | 74.002001 | 72.620001 | 116040 |
| 1715985300 | 72.964001 | -0.52 | -0.71 | 73.996001 | 73.996001 | 72.454001 | 102830 |
| 1715898900 | 73.486001 | -1.13 | -1.52 | 74.984001 | 74.984001 | 73.486001 | 100805 |
| 1715812500 | 74.618001 | -0.4 | -0.53 | 75.576001 | 75.890001 | 74.263001 | 190085 |
| 1715726100 | 75.014001 | 1.26 | 1.71 | 74.074001 | 75.563001 | 74.006001 | 110645 |
| 1715639700 | 73.756001 | 0.5 | 0.69 | 73.790001 | 74.400001 | 73.430001 | 98230 |
| 1715380500 | 73.252001 | -1.07 | -1.44 | 74.692001 | 74.692001 | 73.182221 | 154400 |
| 1715294100 | 74.320001 | -0.08 | -0.11 | 74.800001 | 74.960001 | 74.102001 | 169440 |
| 1715207700 | 74.400001 | 0.04 | 0.06 | 75.088001 | 75.689001 | 73.178621 | 186420 |
| 1715121300 | 74.356001 | 2.31 | 3.20 | 73.310001 | 75.406001 | 72.918001 | 235110 |
| 1715034900 | 72.050001 | 4.01 | 5.90 | 68.040001 | 73.819141 | 68.040001 | 199240 |
| 1714775700 | 68.038001 | 2.7 | 4.14 | 65.296 | 68.127001 | 64.856 | 124415 |
| 1714689300 | 65.336 | 1.21 | 1.89 | 64.096 | 65.336 | 63.092 | 137325 |
| 1714602900 | 64.122 | 2.12 | 3.42 | 62.486 | 64.504 | 61.989 | 191235 |
| 1714516500 | 62 | 0.2 | 0.32 | 61.334 | 62.3 | 61.079 | 154845 |
| 1714430100 | 61.8 | 0.31 | 0.51 | 61.334 | 61.966 | 61.188 | 61315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
