United States Lime and Minerals Inc (USLM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.21 | 0.909657673997 | 352.88 | 370.46 | 348.31 | 17489 | 359.22750077 | CS |
| 4 | 16.09 | 4.73235294118 | 340 | 373.15 | 321.23 | 24761 | 348.22024612 | CS |
| 12 | 58.1 | 19.4972985671 | 297.99 | 379.45 | 288.05 | 24684 | 338.77338241 | CS |
| 26 | 126.44 | 55.0576964947 | 229.65 | 379.45 | 214.34 | 23602 | 302.99501572 | CS |
| 52 | 147.79 | 70.9505520883 | 208.3 | 379.45 | 185.57 | 17682 | 272.13622579 | CS |
| 156 | 215.11 | 152.581926514 | 140.98 | 379.45 | 101.35 | 9259 | 221.62795465 | CS |
| 260 | 274.34 | 335.584097859 | 81.75 | 379.45 | 60.99 | 8055 | 183.05024668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 356.09 | 5.29 | 1.51 | 351.39 | 356.11 | 350.02 | 5365 |
| 1719959700 | 350.8 | 0.62 | 0.18 | 349.26 | 352.18 | 349.26 | 8303 |
| 1719873300 | 350.18 | -14 | -3.84 | 367.7 | 368.01 | 348.31 | 16054 |
| 1719614100 | 364.18 | 3.39 | 0.94 | 363.86 | 370.46 | 359.15 | 39425 |
| 1719527700 | 360.79 | 1.33 | 0.37 | 362.87 | 365.8 | 357.46 | 10878 |
| 1719441300 | 359.46 | 3.67 | 1.03 | 352.88 | 361.52 | 348.75 | 12787 |
| 1719354900 | 355.79 | -1.66 | -0.46 | 356.53 | 357.38 | 354.165 | 8757 |
| 1719268500 | 357.45 | 3.26 | 0.92 | 357.4 | 364.245 | 354.41 | 35488 |
| 1719009300 | 354.19 | 2.09 | 0.59 | 350.03 | 354.7 | 342.25 | 48086 |
| 1718922900 | 352.1 | -14.37 | -3.92 | 369.07 | 373.15 | 352.1 | 27228 |
| 1718750100 | 366.47 | 11.88 | 3.35 | 354.96 | 366.47 | 353.62 | 49221 |
| 1718663700 | 354.59 | 12.28 | 3.59 | 342 | 354.74 | 342 | 31723 |
| 1718404500 | 342.31 | 5.8 | 1.72 | 334.85 | 342.47 | 333.51 | 18697 |
| 1718318100 | 336.51 | -2.24 | -0.66 | 340.48 | 340.48 | 336.46 | 19609 |
| 1718231700 | 338.75 | 12.05 | 3.69 | 332.05 | 343.745 | 332.05 | 27160 |
| 1718145300 | 326.7 | -1.96 | -0.60 | 328 | 328.37 | 324.26 | 19678 |
| 1718058900 | 328.66 | 6.05 | 1.88 | 321.81 | 328.66 | 321.23 | 23176 |
| 1717799700 | 322.61 | -5.57 | -1.70 | 326 | 330.64 | 322.58999 | 17502 |
| 1717713300 | 328.18 | -7.32 | -2.18 | 332.69 | 335.19 | 327.66 | 28123 |
| 1717626900 | 335.5 | -3.1 | -0.92 | 340 | 340.86 | 335.5 | 28573 |
| 1717540500 | 338.6 | -2.56 | -0.75 | 337.9 | 339.85 | 335.338 | 19318 |
| 1717454100 | 341.16 | -1.58 | -0.46 | 345.68 | 345.845 | 336.49 | 19673 |
| 1717194900 | 342.74 | -3.04 | -0.88 | 350.07 | 353 | 340.63 | 24388 |
| 1717108500 | 345.78 | 5.99 | 1.76 | 342.27 | 351.06 | 338.54 | 14032 |
| 1717022100 | 339.79 | -4.1 | -1.19 | 339.61 | 342.5 | 335.66 | 17977 |
| 1716935700 | 343.89 | -6.3 | -1.80 | 350.99 | 353.12 | 343.88 | 11598 |
| 1716590100 | 350.19 | -1.63 | -0.46 | 355.48 | 358.285 | 350.19 | 14384 |
| 1716503700 | 351.82 | -6.78 | -1.89 | 362.16 | 362.16 | 351.82 | 17238 |
| 1716417300 | 358.6 | -3.39 | -0.94 | 361.41 | 362.56 | 353.78 | 12183 |
| 1716330900 | 361.99 | -1.11 | -0.31 | 361.73 | 364.6826 | 355.63 | 25424 |
| 1716244500 | 363.1 | -1.72 | -0.47 | 365.52 | 370.01 | 363.1 | 23208 |
| 1715985300 | 364.82 | -2.61 | -0.71 | 369.98 | 369.98 | 362.27 | 20566 |
| 1715898900 | 367.43 | -5.66 | -1.52 | 374.92 | 374.92 | 367.43 | 20161 |
| 1715812500 | 373.09 | -1.98 | -0.53 | 377.88 | 379.45 | 371.315 | 38017 |
| 1715726100 | 375.07 | 6.29 | 1.71 | 370.37 | 377.815 | 370.03 | 22129 |
| 1715639700 | 368.78 | 2.52 | 0.69 | 368.95 | 372 | 367.15 | 19646 |
| 1715380500 | 366.26 | -5.34 | -1.44 | 373.46 | 373.46 | 365.9111 | 30880 |
| 1715294100 | 371.6 | -0.4 | -0.11 | 374 | 374.8 | 370.51 | 33888 |
| 1715207700 | 372 | 0.22 | 0.06 | 375.44 | 378.445 | 365.8931 | 37284 |
| 1715121300 | 371.78 | 11.53 | 3.20 | 366.55 | 377.03 | 364.59 | 47022 |
| 1715034900 | 360.25 | 20.06 | 5.90 | 340.2 | 369.0957 | 340.2 | 39848 |
| 1714775700 | 340.19 | 13.51 | 4.14 | 326.48 | 340.635 | 324.27999 | 24883 |
| 1714689300 | 326.68 | 6.07 | 1.89 | 320.48 | 326.68 | 315.45999 | 27465 |
| 1714602900 | 320.61 | 10.61 | 3.42 | 312.43 | 322.52 | 309.945 | 38247 |
| 1714516500 | 310 | 1 | 0.32 | 306.67 | 311.5 | 305.395 | 30969 |
| 1714430100 | 309 | 1.56 | 0.51 | 306.67 | 309.83 | 305.94 | 12263 |
| 1714170900 | 307.44 | 6.2 | 2.06 | 300 | 307.44 | 300 | 8672 |
| 1714084500 | 301.24 | -2.76 | -0.91 | 299.17 | 301.43 | 299.17 | 13841 |
| 1713998100 | 304 | -0.28 | -0.09 | 303.93 | 305.5 | 298.235 | 18369 |
| 1713911700 | 304.27999 | 3.92 | 1.31 | 300.56 | 307.77999 | 300.56 | 22966 |
| 1713825300 | 300.36 | 3.6 | 1.21 | 298.52999 | 303.08 | 297.1 | 18428 |
| 1713566100 | 296.76 | 1.75 | 0.59 | 293.5 | 296.8 | 291.39999 | 24204 |
| 1713479700 | 295.01 | 2.46 | 0.84 | 292.44 | 297.43 | 291.7 | 30417 |
| 1713393300 | 292.55 | 1.27 | 0.44 | 292.89999 | 294.5056 | 290.72 | 28940 |
| 1713306900 | 291.27999 | -2.36 | -0.80 | 292.01 | 292.85 | 289.32 | 25319 |
| 1713220500 | 293.64 | 0.93 | 0.32 | 294.70999 | 296.57 | 288.5 | 29961 |
| 1712961300 | 292.70999 | -1.04 | -0.35 | 293.31 | 298.05 | 288.05 | 34382 |
| 1712874900 | 293.75 | 3.75 | 1.29 | 289.98 | 296.64 | 289.98 | 29195 |
| 1712788500 | 290 | -11.21 | -3.72 | 297.99 | 300.64999 | 289.07 | 33796 |
| 1712702100 | 301.20999 | -2.19 | -0.72 | 305.57 | 305.57 | 296.70999 | 26867 |
| 1712615700 | 303.39999 | -1.6 | -0.52 | 304.54 | 308 | 302.6 | 30619 |
| 1712356500 | 305 | 6.26 | 2.10 | 296.93 | 305.2 | 296.93 | 23345 |
| 1712270100 | 298.74 | -1.99 | -0.66 | 304.76 | 305.63189 | 297.02 | 33040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
