U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		65.50	65.50	65.50	0	-0.15(-0.23%)
Dec 29, 2016	66.50	67.44	65.50	65.65	205,965	-0.80(-1.20%)
Dec 28, 2016	67.55	67.85	65.90	66.45	181,186	-0.95(-1.41%)
Dec 27, 2016	67.75	68.05	66.90	67.40	205,320	+0.00(+0.00%)
Dec 23, 2016		67.40	67.40	67.40	0	+0.60(+0.90%)
Dec 22, 2016	66.90	67.75	66.10	66.80	259,501	-0.25(-0.37%)
Dec 21, 2016	66.35	68.00	65.95	67.05	465,080	+1.00(+1.51%)
Dec 20, 2016	65.30	66.55	64.85	66.05	322,676	+0.60(+0.92%)
Dec 19, 2016	64.05	66.15	63.70	65.45	558,347	+1.75(+2.75%)
Dec 16, 2016	64.90	65.25	63.20	63.70	542,075	-0.95(-1.47%)
Dec 15, 2016	64.35	64.90	63.85	64.65	538,740	+0.85(+1.33%)
Dec 14, 2016	62.80	64.15	62.62	63.80	474,125	+1.10(+1.75%)
Dec 13, 2016	62.40	63.20	62.30	62.70	278,404	+0.50(+0.80%)
Dec 12, 2016	63.70	64.08	61.79	62.20	369,019	-1.45(-2.28%)
Dec 09, 2016	64.40	64.64	62.35	63.65	392,207	-0.45(-0.70%)
Dec 08, 2016	63.60	64.85	63.45	64.10	376,145	+0.75(+1.18%)
Dec 07, 2016	60.95	63.40	60.25	63.35	366,944	+2.40(+3.94%)
Dec 06, 2016	60.60	61.45	60.15	60.95	412,625	+0.50(+0.83%)
Dec 05, 2016	59.35	61.00	58.35	60.45	420,237	+1.45(+2.46%)
Dec 02, 2016	57.65	59.45	57.30	59.00	333,693	+1.25(+2.16%)
Dec 01, 2016	57.15	57.80	56.50	57.75	531,738	+0.90(+1.58%)
Nov 30, 2016	57.40	57.70	56.50	56.85	431,239	-0.10(-0.18%)
Nov 29, 2016	57.65	58.64	56.80	56.95	602,924	-1.05(-1.81%)
Nov 28, 2016	60.70	61.00	56.70	58.00	634,988	-2.85(-4.68%)
Nov 25, 2016	61.40	61.79	60.05	60.85	414,784	-0.25(-0.41%)
Nov 23, 2016		61.10	61.10	61.10	0	+2.60(+4.44%)
Nov 22, 2016	57.85	58.55	57.85	58.50	435,713	+1.00(+1.74%)
Nov 21, 2016	57.00	57.80	56.30	57.50	314,737	+0.65(+1.14%)
Nov 18, 2016	56.95	57.00	56.15	56.85	293,163	-0.10(-0.18%)
Nov 17, 2016	56.30	57.10	55.73	56.95	341,621	+0.50(+0.89%)
Nov 16, 2016	56.00	56.85	55.05	56.45	407,493	+0.20(+0.36%)
Nov 15, 2016	57.50	58.19	55.40	56.25	572,464	-1.05(-1.83%)
Nov 14, 2016	58.50	58.50	56.41	57.30	695,786	-0.10(-0.17%)
Nov 11, 2016	58.10	59.95	56.80	57.40	939,041	-0.70(-1.20%)
Nov 10, 2016	55.40	59.65	54.90	58.10	1,674,676	+3.95(+7.29%)
Nov 09, 2016	50.50	55.15	50.20	54.15	1,272,804	+5.30(+10.85%)
Nov 08, 2016	48.65	49.12	48.20	48.85	295,209	+0.15(+0.31%)
Nov 07, 2016	49.70	49.75	47.90	48.70	419,707	-0.10(-0.20%)
Nov 04, 2016	45.05	49.55	45.05	48.80	555,274	+3.40(+7.49%)
Nov 03, 2016	51.20	51.20	45.15	45.40	1,058,964	-3.20(-6.58%)
Nov 02, 2016	49.55	50.25	48.50	48.60	569,252	-0.90(-1.82%)
Nov 01, 2016	50.00	51.00	49.20	49.50	453,549	-0.40(-0.80%)
Oct 31, 2016	49.75	51.15	49.45	49.90	457,421	+0.24(+0.48%)
Oct 28, 2016	49.01	50.05	48.62	49.66	293,133	+0.71(+1.45%)
Oct 27, 2016	49.40	49.57	48.35	48.95	261,044	-0.33(-0.67%)
Oct 26, 2016	49.42	49.47	48.62	49.28	242,508	-0.04(-0.08%)
Oct 25, 2016	50.07	50.24	49.00	49.32	243,303	-0.77(-1.54%)
Oct 24, 2016	49.34	50.59	48.98	50.09	353,951	+0.85(+1.73%)
Oct 21, 2016	48.30	49.32	47.54	49.24	249,767	+0.44(+0.90%)
Oct 20, 2016	49.47	49.47	47.93	48.80	356,613	-0.65(-1.31%)
Oct 19, 2016	49.38	50.48	48.39	49.45	345,498	+0.16(+0.32%)
Oct 18, 2016	50.25	50.25	48.74	49.29	291,972	-0.31(-0.63%)
Oct 17, 2016	49.96	50.60	49.36	49.60	311,120	-0.20(-0.40%)
Oct 14, 2016	49.57	50.06	49.22	49.80	593,239	+0.67(+1.36%)
Oct 13, 2016	47.51	49.33	46.70	49.13	526,361	+1.36(+2.85%)
Oct 12, 2016	48.22	48.89	47.70	47.77	445,231	-0.26(-0.54%)
Oct 11, 2016	47.38	48.38	46.86	48.03	626,822	+0.28(+0.59%)
Oct 10, 2016	46.52	48.09	46.23	47.75	474,926	+1.62(+3.51%)
Oct 07, 2016	46.59	46.66	45.46	46.13	707,865	-0.53(-1.14%)
Oct 06, 2016	44.36	47.08	44.10	46.66	722,639	+2.17(+4.88%)
Oct 05, 2016	44.30	45.39	44.22	44.49	618,416	+0.59(+1.34%)
Oct 04, 2016	43.66	44.47	42.82	43.90	941,336	-0.36(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.