Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	USLM	340.20	369.0957	340.20	360.25	20.06	39,840	1,619	355.95	412.00
2024-05-03	Q	USLM	326.48	340.635	326.47	340.19	13.51	24,884	1,348	334.95	541.55
2024-05-02	Q	USLM	320.48	326.68	315.46	326.68	6.07	27,485	1,555	319.00	329.40
2024-05-01	Q	USLM	312.43	322.52	309.945	320.61	10.61	38,242	1,479	315.95	512.96
2024-04-30	Q	USLM	306.67	311.50	305.395	310.00	1.00	30,969	1,078	248.98	340.11
2024-04-29	Q	USLM	306.67	309.83	305.94	309.00	1.56	12,263	670	269.08	340.11
2024-04-26	Q	USLM	300.00	307.44	300.00	307.44	6.20	8,672	599	306.85	308.42
2024-04-25	Q	USLM	300.67	301.43	299.23	301.24	-2.76	13,880	890	258.14	303.00
2024-04-24	Q	USLM	303.93	305.50	298.235	304.00	-0.28	18,369	937	304.00	311.92
2024-04-23	Q	USLM	302.27	307.78	302.27	304.28	3.92	22,966	1,037	245.00	354.89
2024-04-22	Q	USLM	298.53	303.08	298.30	300.36	3.60	18,428	1,164	299.35	300.90
2024-04-19	Q	USLM	293.50	296.80	291.40	296.76	1.75	24,204	1,119	295.70	297.24
2024-04-18	Q	USLM	292.44	297.43	291.70	295.01	2.46	30,417	1,386	293.86	294.63
2024-04-17	Q	USLM	292.17	294.5056	290.72	292.55	1.27	28,950	1,077	291.99	300.00
2024-04-16	Q	USLM	292.54	292.85	289.32	291.28	-2.36	25,650	1,024	291.28	292.82
2024-04-15	Q	USLM	294.08	296.29	288.73	292.78	0.07	29,961	1,057	252.37	298.00
2024-04-12	Q	USLM	293.31	298.05	288.05	292.71	-1.04	34,382	1,154	279.50	303.43
2024-04-11	Q	USLM	291.01	296.64	290.89	293.75	3.75	29,195	941	293.07	294.61
2024-04-10	Q	USLM	299.07	300.65	289.07	290.00	-11.21	34,540	1,403	288.78	290.31
2024-04-09	Q	USLM	303.00	303.74	296.71	301.21	-2.19	26,867	1,149	300.61	302.17
2024-04-08	Q	USLM	304.54	308.00	302.60	303.40	-1.60	30,619	1,314	302.73	304.29
2024-04-05	Q	USLM	300.63	305.20	300.25	305.00	6.26	23,368	859	304.21	305.77
2024-04-04	Q	USLM	304.76	305.6319	297.02	298.74	-1.99	33,040	1,142	298.26	299.81
2024-04-03	Q	USLM	295.21	304.00	295.21	300.73	5.95	29,577	1,150	300.92	306.74
2024-04-02	Q	USLM	290.66	296.11	286.59	294.78	-2.46	29,736	1,100	293.95	295.49
2024-04-01	Q	USLM	298.39	299.96	293.56	297.24	-0.90	33,174	1,313	292.72	295.98
2024-03-29	Q	USLM	295.00	300.61	295.00	298.14	0.69	0	0	270.39	329.18
2024-03-28	Q	USLM	295.00	300.61	295.00	298.14	0.69	21,121	758	270.39	329.18
2024-03-27	Q	USLM	294.24	297.48	293.785	297.45	5.95	28,278	1,018	296.24	296.98
2024-03-26	Q	USLM	293.60	296.8229	291.50	291.50	-2.10	13,382	818	291.22	292.75
2024-03-25	Q	USLM	301.47	304.17	290.39	293.60	-6.33	9,817	684	293.14	294.67
2024-03-22	Q	USLM	302.98	303.28	298.70	299.93	-4.95	15,143	990	299.04	299.59
2024-03-21	Q	USLM	302.83	307.48	300.03	304.88	4.71	35,080	1,320	270.00	488.48
2024-03-20	Q	USLM	303.16	303.16	297.0301	300.17	-1.06	20,424	1,033	300.17	301.69
2024-03-19	Q	USLM	288.81	302.72	287.80	301.23	12.45	34,359	1,459	296.85	480.64
2024-03-18	Q	USLM	292.72	295.00	288.78	288.78	-2.51	24,766	1,048	270.00	466.63
2024-03-15	Q	USLM	288.76	298.18	288.76	291.29	-2.70	81,380	1,514	290.53	300.00
2024-03-14	Q	USLM	291.02	296.35	289.03	293.99	0.84	32,503	1,198	254.00	293.70
2024-03-13	Q	USLM	294.81	298.36	291.86	293.15	1.10	17,947	703	270.00	468.75
2024-03-12	Q	USLM	293.98	294.98	290.15	292.05	3.73	17,533	848	270.00	300.00
2024-03-11	Q	USLM	287.60	289.95	285.00	288.32	0.93	19,594	1,137	283.16	296.00
2024-03-08	Q	USLM	283.90	289.34	280.51	287.39	4.39	26,554	1,061	273.80	296.00
2024-03-07	Q	USLM	275.01	284.71	275.01	283.00	7.44	22,343	995	185.19	289.93
2024-03-06	Q	USLM	275.99	281.23	271.0627	275.56	-2.11	15,310	827	264.05	289.93
2024-03-05	Q	USLM	266.93	283.45	266.93	277.67	12.41	26,497	1,264	233.00	284.93
2024-03-04	Q	USLM	253.88	266.09	253.88	265.26	11.37	15,518	922	247.62	272.00
2024-03-01	Q	USLM	258.87	258.87	252.84	252.84	-2.14	11,755	527	238.00	284.93
2024-02-29	Q	USLM	256.28	258.40	252.64	254.98	1.48	8,535	558	251.00	284.93
2024-02-28	Q	USLM	253.84	255.99	251.375	253.50	-1.48	9,651	620	251.00	263.00
2024-02-27	Q	USLM	254.30	255.32	252.85	254.98	1.34	9,065	460	226.26	405.82
2024-02-26	Q	USLM	254.06	255.72	252.54	253.64	-1.21	9,371	443	101.67	406.22
2024-02-23	Q	USLM	251.205	254.85	249.925	254.85	4.86	6,612	498	247.00	405.42
2024-02-22	Q	USLM	245.98	250.27	245.98	249.99	5.13	8,106	627	245.13	253.50
2024-02-21	Q	USLM	247.98	247.98	245.11	245.11	-4.92	8,031	460	185.19	253.50
2024-02-20	Q	USLM	254.40	256.99	249.435	250.03	-6.63	20,042	832	242.15	253.50
2024-02-19	Q	USLM	258.42	258.42	256.00	256.66	-2.34	0	0	185.19	410.88
2024-02-16	Q	USLM	258.42	258.42	256.00	256.66	-2.34	9,304	593	185.19	410.88
2024-02-15	Q	USLM	257.07	261.27	257.07	259.00	1.00	15,924	832	225.07	414.09
2024-02-14	Q	USLM	260.53	260.80	257.01	258.00	3.65	26,002	827	185.19	413.00
2024-02-13	Q	USLM	252.42	256.43	251.38	254.35	-7.35	31,586	1,241	252.00	406.01
2024-02-12	Q	USLM	259.88	266.88	256.225	261.70	1.71	36,639	1,370	250.00	420.56
2024-02-09	Q	USLM	251.02	259.99	251.02	259.99	5.84	32,738	1,357	225.07	260.00
2024-02-08	Q	USLM	254.82	257.00	251.04	254.15	1.94	23,572	946	246.25	260.00