U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.44	16.57	15.98	16.42	1,796,192	+0.81(+5.19%)
Jun 26, 2013	15.58	15.67	14.68	15.61	0	+0.12(+0.77%)
Jun 25, 2013	14.81	15.64	14.81	15.49	0	+0.68(+4.59%)
Jun 24, 2013	15.32	15.32	13.56	14.81	0	-0.52(-3.39%)
Jun 21, 2013	15.41	15.45	14.80	15.33	36,593	-0.08(-0.52%)
Jun 20, 2013	15.65	15.65	15.13	15.41	0	-0.31(-1.97%)
Jun 19, 2013	15.63	16.10	15.15	15.72	0	-0.06(-0.38%)
Jun 18, 2013	16.40	16.75	15.36	15.78	0	-0.49(-3.01%)
Jun 17, 2013	15.94	16.74	15.91	16.27	0	+0.40(+2.52%)
Jun 14, 2013	15.94	15.99	15.63	15.87	0	+0.03(+0.19%)
Jun 13, 2013	15.30	16.03	15.17	15.84	22,570	+0.44(+2.86%)
Jun 12, 2013	15.68	15.78	15.20	15.40	62,981	-0.34(-2.16%)
Jun 11, 2013	15.81	15.93	15.42	15.74	61,904	-0.07(-0.44%)
Jun 10, 2013	16.00	16.29	15.81	15.81	0	-0.16(-1.00%)
Jun 07, 2013	16.00	16.30	15.70	15.97	0	-0.03(-0.19%)
Jun 06, 2013	16.03	16.29	15.92	16.00	0	+0.08(+0.50%)
Jun 05, 2013	15.88	16.11	15.76	15.92	0	-0.09(-0.56%)
Jun 04, 2013	16.30	16.41	15.86	16.01	0	-0.26(-1.60%)
Jun 03, 2013	16.08	16.50	15.89	16.27	37,667	+0.22(+1.37%)
May 31, 2013	16.00	16.42	15.76	16.05	56,993	-0.05(-0.31%)
May 30, 2013	15.98	16.38	15.75	16.10	0	+0.06(+0.37%)
May 29, 2013	16.24	16.47	15.85	16.04	50,290	-0.21(-1.29%)
May 28, 2013	16.37	16.68	16.17	16.25	45,838	+0.15(+0.93%)
May 24, 2013	15.85	16.16	15.75	16.10	0	+0.09(+0.56%)
May 23, 2013	15.92	16.01	15.80	16.01	0	-0.16(-0.99%)
May 22, 2013	16.44	16.46	16.05	16.17	0	-0.10(-0.61%)
May 21, 2013	16.31	16.45	16.14	16.27	0	-0.02(-0.12%)
May 20, 2013	16.39	16.45	15.87	16.29	0	+0.04(+0.25%)
May 17, 2013	16.05	16.67	16.05	16.25	0	+0.35(+2.20%)
May 16, 2013	15.90	16.00	15.73	15.90	35,619	+0.20(+1.27%)
May 15, 2013	15.56	15.80	15.56	15.70	0	+0.70(+4.67%)
May 13, 2013	15.00	15.23	14.84	15.00	0	-0.11(-0.73%)
May 10, 2013	15.27	15.44	14.70	15.11	0	-0.04(-0.26%)
May 09, 2013	15.35	15.65	15.15	15.15	0	-0.36(-2.32%)
May 08, 2013	15.48	15.70	15.41	15.51	0	+0.01(+0.06%)
May 07, 2013	15.61	15.65	15.41	15.50	0	+0.04(+0.26%)
May 06, 2013	15.80	15.80	15.38	15.46	0	-0.29(-1.84%)
May 03, 2013	15.64	15.75	15.48	15.75	0	+0.16(+1.03%)
May 02, 2013	15.82	15.82	15.35	15.59	0	-0.07(-0.45%)
May 01, 2013	15.48	15.92	15.48	15.66	0	+0.12(+0.77%)
Apr 30, 2013	15.90	15.99	15.45	15.54	0	-0.43(-2.69%)
Apr 29, 2013	15.97	16.00	15.81	15.97	19,015	+0.08(+0.50%)
Apr 26, 2013	15.65	15.89	15.69	15.89	26,471	+0.20(+1.27%)
Apr 25, 2013	15.54	16.21	15.43	15.69	0	+0.36(+2.35%)
Apr 24, 2013	14.52	15.38	14.09	15.33	0	+0.74(+5.07%)
Apr 23, 2013	13.95	14.70	13.82	14.59	61,805	+0.60(+4.25%)
Apr 22, 2013	14.04	14.35	13.68	13.99	67,994	+0.07(+0.54%)
Apr 19, 2013	13.86	14.27	13.28	13.92	13,295	+0.25(+1.83%)
Apr 18, 2013	13.31	13.79	13.14	13.67	80,126	+0.26(+1.94%)
Apr 17, 2013	13.32	13.66	13.32	13.41	8,129	-0.02(-0.15%)
Apr 16, 2013	13.57	13.72	13.13	13.43	25,877	-0.05(-0.37%)
Apr 15, 2013	14.00	14.10	13.48	13.48	23,950	-0.57(-4.06%)
Apr 12, 2013	13.83	14.24	13.54	14.05	44,636	+0.03(+0.21%)
Apr 11, 2013	13.83	14.32	13.48	14.02	37,344	+0.24(+1.74%)
Apr 10, 2013	13.80	13.80	13.37	13.78	32,288	+0.00(+0.00%)
Apr 09, 2013	13.32	13.95	13.32	13.78	24,000	+0.47(+3.53%)
Apr 08, 2013	13.27	13.73	13.27	13.31	23,454	-0.14(-1.04%)
Apr 05, 2013	13.68	13.75	13.26	13.45	24,681	-0.29(-2.11%)
Apr 04, 2013	13.38	14.00	12.58	13.74	177,308	+0.33(+2.46%)
Apr 03, 2013	13.89	13.96	13.31	13.41	26,912	-0.41(-2.97%)
Apr 02, 2013	13.68	14.04	13.29	13.82	28,550	+0.25(+1.84%)

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.