Historical Prices for United States Lime & Minerals, Inc (USLM)

Symbol:

Historical Data for United States Lime & Minerals Inc. (USLM)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	29.99	30.03	27.71	29.50	18,015	-0.24	-0.81%
10/9/08	31.16	32.58	29.74	29.74	13,960	-1.41	-4.53%
10/8/08	31.77	32.50	30.60	31.15	2,982	-0.52	-1.64%
10/7/08	33.52	33.85	31.67	31.67	7,997	-0.01	-0.03%
10/6/08	37.00	37.49	31.01	31.68	16,766	-5.17	-14.03%
10/3/08	38.00	38.00	36.85	36.85	827	-1.05	-2.77%
10/2/08	38.21	38.45	37.44	37.90	2,803	-0.51	-1.33%
10/1/08	38.55	39.45	37.88	38.41	4,249	-0.10	-0.26%
9/30/08	36.91	39.06	36.61	38.51	11,157	1.61	4.36%
9/29/08	38.155	38.85	36.90	36.90	4,446	-2.54	-6.44%
9/26/08	38.01	39.80	37.79	39.44	3,151	0.45	1.15%
9/25/08	38.955	40.00	38.955	38.99	2,514	0.35	0.91%
9/24/08	40.10	40.10	38.64	38.64	555	-1.36	-3.40%
9/23/08	40.00	41.00	39.01	40.00	7,902	-0.42	-1.04%
9/22/08	38.835	41.24	38.835	40.42	3,159	-0.43	-1.05%
9/19/08	41.40	41.95	40.61	40.85	24,433	0.45	1.11%
9/18/08	34.01	40.40	34.00	40.40	5,441	6.40	18.82%
9/17/08	37.44	37.50	34.00	34.00	5,928	-4.75	-12.26%
9/16/08	39.43	39.43	37.43	38.75	5,795	1.26	3.36%
9/15/08	39.54	40.24	37.22	37.49	5,272	-3.02	-7.45%
9/12/08	35.72	40.89	35.72	40.51	13,076	3.86	10.53%
9/11/08	35.46	36.80	35.46	36.65	2,866	0.22	0.60%
9/10/08	35.71	36.70	35.39	36.43	7,149	1.23	3.49%
9/9/08	35.85	36.30	34.35	35.20	11,220	0.51	1.47%
9/8/08	36.25	36.28	33.90	34.69	5,500	-0.99	-2.77%
9/5/08	37.85	37.85	35.28	35.68	22,760	-2.34	-6.15%
9/4/08	39.99	40.85	38.02	38.02	3,913	-1.83	-4.59%
9/3/08	39.91	41.28	39.30	39.85	6,916	1.15	2.97%
9/2/08	39.18	39.64	38.00	38.70	2,737	-0.08	-0.21%
8/29/08	37.40	39.905	37.40	38.78	3,305	0.77	2.03%
8/28/08	38.28	38.66	37.06	38.01	1,111	0.03	0.08%
8/27/08	39.10	39.96	37.95	37.98	3,214	-1.42	-3.60%
8/26/08	40.77	40.77	38.75	39.40	11,600	-0.39	-0.98%
8/25/08	38.57	39.79	38.57	39.79	2,977	-0.19	-0.48%
8/22/08	41.95	41.99	38.55	39.98	4,345	0.11	0.28%
8/21/08	37.90	39.87	37.90	39.87	2,944	1.98	5.23%
8/20/08	39.94	39.94	37.89	37.89	948	-0.40	-1.04%
8/19/08	36.54	40.1299	36.5101	38.29	2,000	0.41	1.08%
8/18/08	38.00	39.37	37.00	37.88	4,878	-0.13	-0.34%
8/15/08	42.31	42.31	37.95	38.01	6,587	-2.01	-5.02%
8/14/08	41.01	41.50	38.745	40.02	9,998	-0.99	-2.41%
8/13/08	42.81	42.81	40.35	41.01	7,083	-1.22	-2.89%
8/12/08	43.78	43.78	41.67	42.23	14,178	-1.38	-3.16%
8/11/08	41.69	43.61	41.10	43.61	6,321	2.30	5.57%
8/8/08	41.75	41.75	38.66	41.31	3,625	0.91	2.25%
8/7/08	41.52	42.79	40.40	40.40	2,201	-1.85	-4.38%
8/6/08	41.97	43.31	41.97	42.25	909	0.19	0.45%
8/5/08	43.065	43.065	40.41	42.06	2,531	-0.89	-2.07%
8/4/08	42.59	43.83	41.06	42.95	14,311	-0.94	-2.14%
8/1/08	42.71	43.99	42.23	43.89	14,943	1.89	4.50%
7/31/08	38.57	42.00	38.59	42.00	845	-0.02	-0.05%
7/30/08	42.00	42.50	40.45	42.02	1,366	0.32	0.77%
7/29/08	41.60	41.83	41.08	41.70	2,269	2.28	5.78%
7/28/08	38.39	40.00	38.39	39.42	733	-2.43	-5.81%
7/25/08	37.36	41.85	37.09	41.85	4,130	2.86	7.34%
7/24/08	39.69	39.69	37.92	38.99	3,149	1.43	3.81%
7/23/08	37.87	38.04	37.56	37.56	886	-2.02	-5.10%
7/22/08	39.89	39.90	38.63	39.58	1,350	0.52	1.33%
7/21/08	39.90	39.90	36.06	39.06	3,770	-0.27	-0.69%
7/18/08	39.89	39.89	36.53	39.33	4,149	-0.19	-0.48%
7/17/08	38.97	39.52	38.97	39.52	301	–	–
7/16/08	37.68	39.70	35.4101	39.52	6,054	1.48	3.89%
7/15/08	36.47	38.34	35.27	38.04	5,254	1.02	2.76%