United States Lime & Minerals Inc. Common Stockのデータ

United States Lime & Minerals Inc. Common Stockの基本情報

名前 United States Lime & Minerals Inc. Common Stock
ティッカー USLM
国 United States
上場年 nan
セクター Basic Industries

United States Lime & Minerals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 140.65 137.29 139.94 138.02 5900.0 138.02
2021-02-12 139.08 136.05 139.08 138.0 4700.0 138.0
2021-02-11 139.25 135.14 138.04 135.14 6400.0 135.14
2021-02-10 139.6 138.15 139.0 138.15 8200.0 138.15
2021-02-09 138.9 136.02 136.92 138.9 7700.0 138.9
2021-02-08 136.7 130.94 131.46 136.7 15500.0 136.7
2021-02-05 130.26 128.89 129.15 130.09 4100.0 130.09
2021-02-04 131.33 129.0 130.0 129.56 4700.0 129.56
2021-02-03 129.55 126.48 127.8 129.55 4400.0 129.55
2021-02-02 130.0 127.82 130.0 128.8 4500.0 128.8
2021-02-01 130.09 122.88 122.96 128.63 11400.0 128.63
2021-01-29 124.0 120.62 123.73 121.0 7000.0 121.0
2021-01-28 126.63 123.1 123.35 124.1 6000.0 124.1
2021-01-27 128.07 123.35 127.89 123.35 7400.0 123.35
2021-01-26 131.31 126.5 131.31 128.2 5900.0 128.2
2021-01-25 130.35 127.0 128.94 130.0 5800.0 130.0
2021-01-22 134.1 127.11 130.54 128.36 11000.0 128.36
2021-01-21 134.21 131.0 133.46 131.0 9000.0 131.0
2021-01-20 135.2 129.98 129.98 132.94 18500.0 132.94
2021-01-19 129.8 127.7 127.7 129.58 10700.0 129.58
2021-01-15 126.77 124.0 124.09 126.77 6900.0 126.77
2021-01-14 127.4 125.02 125.88 125.02 7600.0 125.02
2021-01-13 126.39 124.0 126.39 124.84 5200.0 124.84
2021-01-12 127.36 125.84 126.16 126.7 9000.0 126.7
2021-01-11 125.8 124.57 125.0 125.47 3800.0 125.47
2021-01-08 125.15 123.36 123.38 125.15 5800.0 125.15
2021-01-07 124.48 121.39 123.1 124.45 20100.0 124.45
2021-01-06 125.88 118.35 118.49 120.99 16900.0 120.99
2021-01-05 118.0 115.37 115.37 116.8 12000.0 116.8
2021-01-04 115.8 114.58 115.18 115.2 7200.0 115.2
2020-12-31 115.0 114.0 114.0 114.0 4300.0 114.0
2020-12-30 115.45 113.94 114.65 115.4 4100.0 115.4
2020-12-29 114.0 112.08 113.96 114.0 3000.0 114.0
2020-12-28 116.45 114.83 115.8 114.83 7700.0 114.83
2020-12-24 115.46 113.35 115.46 114.0 2500.0 114.0
2020-12-23 115.56 113.89 114.81 114.47 2600.0 114.47
2020-12-22 115.03 112.67 112.67 114.76 3800.0 114.76
2020-12-21 116.45 112.7 113.94 113.69 4700.0 113.69
2020-12-18 116.99 113.15 115.94 113.99 21800.0 113.99
2020-12-17 116.54 113.72 115.84 114.1 5100.0 114.1
2020-12-16 118.3 115.0 116.5 115.0 13400.0 115.0
2020-12-15 117.0 116.2 116.2 116.51 5600.0 116.51
2020-12-14 115.0 113.0 113.0 114.4 14700.0 114.4
2020-12-11 114.34 112.0 114.34 113.69 2600.0 113.69
2020-12-10 114.5 112.65 113.17 114.17 3100.0 114.17
2020-12-09 115.0 112.0 115.0 112.62 4300.0 112.62
2020-12-08 114.34 110.44 110.44 114.27 4000.0 114.27
2020-12-07 113.9 106.46 109.3 110.65 11200.0 110.65
2020-12-04 112.62 105.5 112.62 107.6 8200.0 107.6
2020-12-03 114.53 111.05 111.8 111.34 15100.0 111.34
2020-12-02 111.39 110.5 110.74 111.12 3300.0 111.12
2020-12-01 112.71 109.37 111.0 110.52 7700.0 110.52
2020-11-30 112.4 110.4 111.63 110.7 11500.0 110.7
2020-11-27 111.84 109.58 110.85 110.4 6200.0 110.4
2020-11-25 119.24 103.1 103.75 108.4 24400.0 108.4
2020-11-24 103.6 96.41 96.41 102.5 11200.0 102.5
2020-11-23 97.13 95.5 97.0 96.37 8100.0 96.37
2020-11-20 100.0 95.3 98.61 96.4 12700.0 96.4
2020-11-19 101.9 100.0 100.0 100.2 5600.0 100.2
2020-11-18 101.85 101.55 101.81 101.55 1700.0 101.39
2020-11-17 103.28 101.83 102.27 102.21 3100.0 102.05
2020-11-16 104.4 100.36 103.94 103.92 3700.0 103.76
2020-11-13 100.63 98.61 98.61 100.63 2100.0 100.47
2020-11-12 103.77 97.06 103.77 98.25 6900.0 98.1
2020-11-11 109.85 103.99 109.01 105.71 6600.0 105.54
2020-11-10 108.82 101.0 101.95 108.61 10800.0 108.44
2020-11-09 109.87 98.85 101.0 98.85 7000.0 98.69
2020-11-06 97.17 94.6 95.16 95.59 11600.0 95.44
2020-11-05 96.75 94.25 96.75 94.25 3100.0 94.1
2020-11-04 97.97 96.03 96.03 97.97 900.0 97.82
2020-11-03 97.96 95.0 95.24 97.96 3800.0 97.81
2020-11-02 94.98 94.62 94.62 94.98 2200.0 94.83
2020-10-30 95.02 92.7 95.02 92.7 2600.0 92.55
2020-10-29 97.06 94.12 94.12 96.67 6300.0 96.52
2020-10-28 94.25 93.52 93.55 93.65 2500.0 93.5
2020-10-27 96.55 94.75 96.55 94.8 5500.0 94.65
2020-10-26 98.1 96.25 98.06 96.53 3200.0 96.38
2020-10-23 101.19 93.76 99.55 97.75 10400.0 97.6
2020-10-22 102.21 101.3 102.21 101.3 3200.0 101.14
2020-10-21 102.47 101.09 101.8 101.09 2100.0 100.93
2020-10-20 102.8 99.75 100.3 102.76 13000.0 102.6
2020-10-19 100.23 99.0 100.0 100.0 3800.0 99.84
2020-10-16 100.54 94.78 94.78 99.4 6500.0 99.24
2020-10-15 95.82 93.53 94.34 95.82 1900.0 95.67
2020-10-14 94.4 94.4 94.4 94.4 700.0 94.25
2020-10-13 96.62 94.53 95.96 96.4 5300.0 96.25
2020-10-12 96.97 95.12 95.12 96.97 800.0 96.82
2020-10-09 95.12 95.12 95.12 95.12 1100.0 94.97
2020-10-08 96.47 92.56 92.56 94.59 2800.0 94.44
2020-10-07 93.01 93.01 93.01 93.01 1700.0 92.86
2020-10-06 91.5 91.32 91.34 91.32 1700.0 91.18
2020-10-05 92.94 91.23 92.94 91.23 1200.0 91.09
2020-10-02 92.41 90.2 90.98 90.6 4000.0 90.46
2020-10-01 91.01 89.9 91.01 89.9 3400.0 89.76
2020-09-30 92.81 90.1 90.94 90.1 4600.0 89.96
2020-09-29 90.14 89.0 90.1 90.06 3000.0 89.92
2020-09-28 91.1 88.95 89.25 89.7 11700.0 89.56
2020-09-25 89.05 88.0 88.52 88.06 4000.0 87.92
2020-09-24 88.88 87.77 88.11 88.0 3600.0 87.86
2020-09-23 90.4 87.35 88.81 87.35 4700.0 87.21
2020-09-22 90.31 87.63 90.27 88.71 4700.0 88.57
2020-09-21 92.24 89.66 91.27 89.66 2800.0 89.52
2020-09-18 94.06 91.06 93.71 92.05 7900.0 91.9
2020-09-17 92.99 92.99 92.99 92.99 1000.0 92.84
2020-09-16 93.01 92.33 92.33 93.01 2400.0 92.86
2020-09-15 94.3 92.57 94.3 92.57 800.0 92.42
2020-09-14 94.8 90.97 91.02 94.8 3900.0 94.65
2020-09-11 91.0 90.02 90.55 90.07 5200.0 89.93
2020-09-10 90.16 90.16 90.16 90.16 1000.0 90.02
2020-09-09 90.88 90.37 90.6 90.69 5500.0 90.55
2020-09-08 92.04 89.19 91.56 89.19 4100.0 89.05
2020-09-04 94.72 91.7 94.72 91.7 2800.0 91.56
2020-09-03 93.79 92.33 93.14 93.79 2800.0 93.64
2020-09-02 95.5 93.06 93.06 95.5 2100.0 95.35
2020-09-01 92.6 92.23 92.54 92.6 2500.0 92.45
2020-08-31 92.88 91.88 92.23 92.13 7600.0 91.98
2020-08-28 94.93 92.25 93.44 92.69 7800.0 92.54
2020-08-27 94.49 93.07 93.33 93.33 3800.0 93.18
2020-08-26 94.65 92.02 92.75 94.11 5600.0 93.8
2020-08-25 94.41 93.33 94.41 93.33 600.0 93.02
2020-08-24 93.99 93.33 93.99 93.33 800.0 93.02
2020-08-21 94.1 93.49 93.49 93.79 3200.0 93.48
2020-08-20 94.33 93.74 93.74 94.33 300.0 94.02
2020-08-19 95.0 94.19 95.0 95.0 1800.0 94.69
2020-08-18 93.93 93.92 93.93 93.92 1000.0 93.61
2020-08-17 94.58 93.04 93.04 94.58 3900.0 94.27
2020-08-14 97.01 94.64 97.01 94.64 2300.0 94.33
2020-08-13 97.98 96.5 96.82 97.98 2900.0 97.66
2020-08-12 98.3 94.87 95.04 98.3 5800.0 97.98
2020-08-11 95.9 93.18 93.48 95.01 5300.0 94.7
2020-08-10 93.43 92.98 92.98 93.43 1000.0 93.12
2020-08-07 95.0 92.44 92.77 92.44 1300.0 92.14
2020-08-06 92.12 92.12 92.12 92.12 1500.0 91.82
2020-08-05 92.73 90.89 91.64 92.73 8000.0 92.43
2020-08-04 92.5 90.95 92.0 91.9 2800.0 91.6
2020-08-03 93.9 90.2 90.8 90.49 12900.0 90.19
2020-07-31 93.3 88.51 93.18 90.21 17700.0 89.91
2020-07-30 96.02 87.89 91.37 94.06 9800.0 93.75
2020-07-29 93.04 89.98 90.5 93.04 4000.0 92.74
2020-07-28 91.0 91.0 91.0 91.0 900.0 90.7
2020-07-27 92.01 89.74 90.1 90.7 5500.0 90.4
2020-07-24 90.45 90.01 90.45 90.01 1200.0 89.72
2020-07-23 89.33 89.33 89.33 89.33 1200.0 89.04
2020-07-22 91.05 89.32 89.32 90.4 2000.0 90.1
2020-07-21 92.61 86.72 90.0 89.93 7500.0 89.64
2020-07-20 89.36 86.0 86.61 89.36 6000.0 89.07
2020-07-17 86.7 84.13 85.93 86.7 3900.0 86.42
2020-07-16 87.44 85.8 87.44 86.4 1400.0 86.12
2020-07-15 86.22 86.22 86.22 86.22 2400.0 85.94
2020-07-14 85.95 85.4 85.55 85.95 1900.0 85.67
2020-07-13 84.99 84.3 84.99 84.3 2400.0 84.02
2020-07-10 85.8 82.98 82.98 85.8 2600.0 85.52
2020-07-09 84.0 81.53 83.33 82.96 17200.0 82.69
2020-07-08 83.65 83.11 83.11 83.65 2400.0 83.38
2020-07-07 83.75 83.33 83.58 83.58 4900.0 83.31
2020-07-06 84.79 83.01 83.81 83.58 4700.0 83.31
2020-07-02 84.74 83.81 84.74 83.81 1600.0 83.54
2020-07-01 84.64 83.1 84.64 83.12 7000.0 82.85
2020-06-30 85.06 84.44 84.98 84.44 2900.0 84.16
2020-06-29 87.82 83.61 87.82 83.61 4100.0 83.34
2020-06-26 83.7 83.44 83.58 83.58 10400.0 83.31
2020-06-25 84.01 84.01 84.01 84.01 2400.0 83.74
2020-06-24 82.86 81.12 81.88 82.25 6600.0 81.98
2020-06-23 84.25 81.88 82.52 81.88 8300.0 81.61
2020-06-22 82.61 80.62 81.88 81.0 9200.0 80.73
2020-06-19 82.61 80.62 81.88 80.62 22500.0 80.36
2020-06-18 82.53 80.6 80.62 80.7 2900.0 80.44
2020-06-17 84.17 80.08 80.08 80.62 13300.0 80.36
2020-06-16 81.26 72.5 72.5 80.14 20700.0 79.88
2020-06-15 70.18 66.2 66.2 68.98 3200.0 68.75
2020-06-12 71.69 67.37 71.69 67.83 2000.0 67.61
2020-06-11 71.8 67.83 71.58 67.96 6200.0 67.74
2020-06-10 75.88 73.94 73.94 74.27 1500.0 74.03
2020-06-09 75.79 73.54 74.38 73.92 2400.0 73.68
2020-06-08 80.58 75.31 80.58 76.22 2400.0 75.97
2020-06-05 79.89 75.92 77.0 77.85 4400.0 77.6
2020-06-04 77.18 75.5 75.5 76.4 2300.0 76.15
2020-06-03 77.49 75.14 76.5 75.21 2700.0 74.96
2020-06-02 75.46 72.29 72.29 73.17 3300.0 72.93
2020-06-01 78.41 72.0 75.14 72.0 4900.0 71.76
2020-05-29 74.22 69.01 71.36 74.16 3100.0 73.92
2020-05-28 75.97 73.78 75.97 73.78 3200.0 73.54
2020-05-27 77.24 71.08 77.01 76.04 12800.0 75.79
2020-05-26 82.25 79.42 79.95 80.52 2800.0 80.26
2020-05-22 79.61 77.2 77.2 79.61 1500.0 79.35
2020-05-21 76.13 76.13 76.13 76.13 1300.0 75.88
2020-05-20 78.65 73.36 73.36 78.6 3100.0 78.18
2020-05-19 73.5 70.5 71.55 73.5 3400.0 73.11
2020-05-18 74.99 70.53 71.55 71.54 7900.0 71.16
2020-05-15 70.81 67.6 70.81 68.3 7100.0 67.94
2020-05-14 71.0 66.02 69.86 71.0 6000.0 70.62
2020-05-13 73.4 72.02 73.29 72.02 3800.0 71.64
2020-05-12 81.0 74.0 80.8 74.0 4500.0 73.61
2020-05-11 79.49 75.52 78.04 75.52 4100.0 75.12
2020-05-08 81.51 79.33 79.4 80.73 5000.0 80.3
2020-05-07 79.35 77.5 79.35 77.5 3800.0 77.09
2020-05-06 80.73 78.1 80.73 78.1 2600.0 77.69
2020-05-05 83.0 79.23 79.3 79.9 2600.0 79.48
2020-05-04 80.61 77.51 80.61 78.96 2000.0 78.54
2020-05-01 79.33 75.58 77.58 78.02 6500.0 77.61
2020-04-30 84.42 79.36 81.03 80.1 9100.0 79.68
2020-04-29 86.1 84.5 86.1 84.5 6000.0 84.05
2020-04-28 87.16 80.48 87.16 81.05 2200.0 80.62
2020-04-27 86.0 80.26 82.91 86.0 5600.0 85.54
2020-04-24 82.32 78.95 80.48 80.79 4800.0 80.36
2020-04-23 85.96 78.41 83.95 81.0 5100.0 80.57
2020-04-22 83.95 79.37 83.53 83.95 7300.0 83.5
2020-04-21 85.78 75.51 75.51 82.44 7600.0 82.0
2020-04-20 87.94 76.92 86.78 79.79 8500.0 79.37
2020-04-17 87.5 78.28 79.94 87.5 5500.0 87.04
2020-04-16 78.11 75.85 76.11 76.4 4100.0 75.99
2020-04-15 89.0 77.82 88.72 78.6 5000.0 78.18
2020-04-14 91.07 83.15 90.25 88.3 5600.0 87.83
2020-04-13 89.64 89.64 89.64 89.64 2500.0 89.16
2020-04-09 94.47 86.37 86.37 94.47 8800.0 93.97
2020-04-08 86.59 80.33 83.0 86.1 9600.0 85.64
2020-04-07 94.0 72.59 79.37 78.04 51900.0 77.63
2020-04-06 76.24 68.01 68.74 76.24 16300.0 75.84
2020-04-03 67.23 64.5 67.23 65.45 15100.0 65.1
2020-04-02 67.71 63.18 67.71 65.5 11700.0 65.15
2020-04-01 73.0 63.3 71.79 64.79 20900.0 64.45
2020-03-31 75.0 67.66 68.48 73.85 14500.0 73.46
2020-03-30 68.24 62.6 62.6 67.74 11700.0 67.38
2020-03-27 71.09 64.23 71.09 64.31 17400.0 63.97
2020-03-26 72.77 69.21 69.9 70.25 13700.0 69.88
2020-03-25 73.52 67.56 73.4 67.56 20300.0 67.2
2020-03-24 74.0 66.44 66.5 71.95 43300.0 71.57
2020-03-23 73.36 64.75 73.03 64.97 13600.0 64.63
2020-03-20 81.71 71.2 77.75 71.87 19300.0 71.49
2020-03-19 82.14 69.01 70.0 79.4 41600.0 78.98
2020-03-18 78.18 66.37 77.31 69.99 21000.0 69.62
2020-03-17 79.4 63.93 64.6 79.4 13700.0 78.98
2020-03-16 71.38 62.39 71.38 66.04 15400.0 65.69
2020-03-13 76.0 61.2 63.78 76.0 28100.0 75.6
2020-03-12 67.11 60.99 65.67 63.4 29300.0 63.06
2020-03-11 70.47 66.78 68.98 67.1 18400.0 66.74
2020-03-10 77.02 69.79 77.02 69.98 4500.0 69.61
2020-03-09 79.7 75.05 78.43 76.99 3000.0 76.58
2020-03-06 82.41 78.6 78.6 80.32 3700.0 79.89
2020-03-05 82.37 81.72 82.02 81.97 2900.0 81.54
2020-03-04 84.17 80.93 80.93 84.17 3300.0 83.72
2020-03-03 85.0 79.83 85.0 81.3 6600.0 80.87
2020-03-02 85.3 81.88 81.88 84.65 7500.0 84.2
2020-02-28 80.55 77.39 78.75 80.55 6400.0 80.12
2020-02-27 82.23 79.05 81.58 80.26 9500.0 79.83
2020-02-26 83.14 80.27 81.08 83.14 8500.0 82.7
2020-02-25 84.04 80.0 84.04 80.0 4600.0 79.58
2020-02-24 84.53 84.04 84.53 84.04 1600.0 83.59
2020-02-21 86.71 85.7 86.71 85.7 800.0 85.25
2020-02-20 86.43 86.0 86.0 86.43 800.0 85.97
2020-02-19 86.96 84.82 85.99 86.9 3300.0 86.28
2020-02-18 86.36 84.2 85.13 85.94 2800.0 85.33