U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.740	9.740	9.740	9.740	0	+0.24(+2.53%)
Apr 28, 2011	9.500	9.550	9.057	9.500	3,599	+0.00(+0.00%)
Apr 27, 2011	9.480	9.500	9.480	9.500	925	+0.04(+0.42%)
Apr 26, 2011	9.580	9.580	9.060	9.460	7,597	-0.29(-2.97%)
Apr 25, 2011	9.490	9.750	9.450	9.750	9,288	+0.18(+1.88%)
Apr 21, 2011	9.690	9.690	9.570	9.570	1,394	-0.03(-0.31%)
Apr 20, 2011	9.550	9.600	9.400	9.600	4,100	+0.15(+1.59%)
Apr 19, 2011	9.550	9.550	9.450	9.450	2,200	+0.00(+0.00%)
Apr 18, 2011	9.400	9.550	9.400	9.450	3,938	-0.08(-0.84%)
Apr 15, 2011	9.380	9.540	9.030	9.530	7,400	+0.10(+1.06%)
Apr 14, 2011	8.980	9.500	8.980	9.430	700	+0.06(+0.64%)
Apr 13, 2011	9.250	9.370	9.250	9.370	1,300	-0.02(-0.26%)
Apr 12, 2011	9.250	9.489	9.240	9.394	22,956	-0.06(-0.59%)
Apr 11, 2011	9.070	9.450	9.070	9.450	1,100	+0.20(+2.16%)
Apr 08, 2011	9.250	9.550	9.060	9.250	1,756	-0.05(-0.54%)
Apr 07, 2011	9.420	9.420	9.250	9.300	7,300	+0.05(+0.54%)
Apr 06, 2011	9.740	9.740	9.250	9.250	7,100	-0.28(-2.94%)
Apr 05, 2011	9.770	9.770	9.450	9.530	5,800	+0.51(+5.65%)
Apr 04, 2011	9.020	9.490	9.000	9.020	2,100	-0.76(-7.77%)
Apr 01, 2011	9.510	9.790	8.070	9.780	16,099	+0.27(+2.84%)
Mar 31, 2011	9.500	9.590	9.070	9.510	35,938	-0.01(-0.11%)
Mar 30, 2011	9.520	9.600	9.100	9.520	241,044	-0.09(-0.94%)
Mar 29, 2011	9.610	9.610	9.550	9.610	10,843	+0.03(+0.31%)
Mar 28, 2011	9.520	9.580	9.520	9.580	1,160	+0.02(+0.21%)
Mar 25, 2011	9.510	9.560	9.500	9.560	506	-0.14(-1.44%)
Mar 24, 2011	9.550	9.700	9.520	9.700	20,641	+0.05(+0.52%)
Mar 23, 2011	9.730	9.730	9.500	9.650	3,200	-0.10(-1.03%)
Mar 22, 2011	9.510	9.850	9.510	9.750	55,074	+0.05(+0.52%)
Mar 21, 2011	9.930	9.930	9.700	9.700	176,649	+0.20(+2.11%)
Mar 18, 2011	10.05	10.05	9.500	9.500	38,889	-0.64(-6.31%)
Mar 17, 2011	10.01	10.15	10.00	10.14	61,436	+0.07(+0.65%)
Mar 16, 2011	9.750	10.77	9.730	10.07	85,071	+0.32(+3.33%)
Mar 15, 2011	9.720	9.820	9.720	9.750	69,976	+0.00(+0.00%)
Mar 14, 2011	9.800	10.00	9.660	9.750	8,520	+0.07(+0.72%)
Mar 11, 2011	9.630	9.750	9.400	9.680	22,400	-0.07(-0.72%)
Mar 10, 2011	9.820	9.850	9.700	9.750	51,396	-0.18(-1.81%)
Mar 09, 2011	9.480	10.00	9.480	9.930	2,068	+0.07(+0.71%)
Mar 08, 2011	9.850	9.889	9.850	9.860	3,000	-0.07(-0.65%)
Mar 07, 2011	9.750	10.00	9.750	9.925	4,513	+0.07(+0.66%)
Mar 04, 2011	10.01	10.05	9.850	9.860	18,086	-0.21(-2.09%)
Mar 03, 2011	10.32	10.32	9.590	10.07	95,058	-0.22(-2.14%)
Mar 02, 2011	10.50	10.51	10.00	10.29	270,811	-0.28(-2.65%)
Mar 01, 2011	9.800	10.76	9.800	10.57	23,150	+0.57(+5.70%)
Feb 28, 2011	10.00	10.09	9.759	10.00	7,994	+0.07(+0.70%)
Feb 25, 2011	9.850	9.990	9.620	9.930	17,344	+0.11(+1.12%)
Feb 24, 2011	9.300	9.830	9.300	9.820	4,038	+0.18(+1.87%)
Feb 23, 2011	9.600	9.910	9.580	9.640	7,445	+0.04(+0.42%)
Feb 22, 2011	9.510	9.920	9.500	9.600	9,150	-0.04(-0.41%)
Feb 18, 2011	11.00	11.00	9.510	9.640	108,385	-1.10(-10.24%)
Feb 17, 2011	10.09	10.94	10.09	10.74	29,950	-0.29(-2.63%)
Feb 16, 2011	10.30	12.03	10.30	11.03	17,225	+1.01(+10.08%)
Feb 15, 2011	10.25	10.35	9.930	10.02	74,671	-0.44(-4.21%)
Feb 14, 2011	9.850	10.70	9.650	10.46	38,900	+0.81(+8.39%)
Feb 11, 2011	9.630	9.740	9.500	9.650	7,250	+0.11(+1.15%)
Feb 10, 2011	9.510	9.540	9.435	9.540	3,750	+0.14(+1.49%)
Feb 09, 2011	9.520	9.520	9.270	9.400	2,100	-0.07(-0.74%)
Feb 08, 2011	9.460	9.470	9.460	9.470	3,458	+0.04(+0.42%)
Feb 07, 2011	9.150	9.460	9.150	9.430	18,271	+0.45(+5.01%)
Feb 04, 2011	8.970	9.000	8.790	8.980	4,583	+0.17(+1.93%)
Feb 03, 2011	8.810	8.810	8.810	8.810	160	-0.12(-1.34%)
Feb 02, 2011	9.200	9.210	8.810	8.930	23,194	-0.55(-5.80%)

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.