U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	26.50	26.50	26.10	26.14	253,801	-0.34(-1.28%)
Sep 29, 2014	26.17	26.68	26.17	26.48	88,612	+0.01(+0.04%)
Sep 26, 2014	26.12	26.64	26.10	26.47	170,387	+0.85(+3.32%)
Sep 25, 2014	25.98	26.03	25.57	25.62	46,365	-0.64(-2.44%)
Sep 24, 2014	25.85	26.30	25.68	26.26	68,365	+0.40(+1.55%)
Sep 23, 2014	26.19	26.33	25.63	25.86	58,908	-0.34(-1.30%)
Sep 22, 2014	26.18	26.62	26.05	26.20	81,365	-0.20(-0.76%)
Sep 19, 2014	26.72	26.75	25.82	26.40	157,601	-0.41(-1.53%)
Sep 18, 2014	26.48	26.82	26.20	26.81	95,061	+0.36(+1.36%)
Sep 17, 2014	26.14	26.93	26.14	26.45	41,534	+0.30(+1.15%)
Sep 16, 2014	25.89	26.20	25.68	26.15	87,105	+0.33(+1.28%)
Sep 15, 2014	24.57	26.00	24.57	25.82	60,629	+0.05(+0.19%)
Sep 12, 2014	26.22	26.22	25.56	25.77	229,820	-0.45(-1.72%)
Sep 11, 2014	25.51	26.70	25.50	26.22	258,709	+0.49(+1.90%)
Sep 10, 2014	25.53	25.96	25.48	25.73	81,731	+0.20(+0.78%)
Sep 09, 2014	26.10	26.14	25.43	25.53	24,393	-0.52(-2.00%)
Sep 08, 2014	25.59	26.24	25.56	26.05	77,609	+0.45(+1.76%)
Sep 05, 2014	25.14	25.74	24.97	25.60	124,916	+0.35(+1.39%)
Sep 04, 2014	25.49	25.55	25.16	25.25	23,559	-0.10(-0.39%)
Sep 03, 2014	25.69	25.69	25.20	25.35	37,267	-0.16(-0.63%)
Sep 02, 2014	25.59	25.62	25.11	25.51	23,296	+0.12(+0.47%)
Aug 29, 2014	25.55	25.39	25.39	25.39	34,200	-0.19(-0.74%)
Aug 28, 2014	25.60	25.75	25.47	25.58	23,286	-0.15(-0.58%)
Aug 27, 2014	25.62	25.62	25.50	25.73	60,510	+0.19(+0.74%)
Aug 26, 2014	25.85	25.74	25.41	25.54	99,739	-0.20(-0.78%)
Aug 25, 2014	25.53	25.80	25.53	25.74	101,630	+0.35(+1.38%)
Aug 22, 2014	25.13	25.45	25.13	25.39	83,857	+0.19(+0.75%)
Aug 21, 2014	25.29	25.45	24.96	25.20	64,968	-0.06(-0.24%)
Aug 20, 2014	25.15	25.35	24.90	25.26	44,043	-0.01(-0.04%)
Aug 19, 2014	25.58	25.58	25.07	25.27	18,952	-0.13(-0.51%)
Aug 18, 2014	25.77	25.77	25.02	25.40	65,098	-0.15(-0.59%)
Aug 15, 2014	25.49	25.71	24.94	25.55	65,815	+0.35(+1.39%)
Aug 14, 2014	25.23	25.30	25.08	25.20	74,526	+0.02(+0.08%)
Aug 13, 2014	25.02	25.19	24.02	25.18	92,900	+0.29(+1.17%)
Aug 12, 2014	25.50	25.66	24.77	24.89	48,924	-0.79(-3.08%)
Aug 11, 2014	25.51	25.86	25.31	25.68	87,789	+0.22(+0.86%)
Aug 08, 2014	25.56	25.69	25.13	25.46	90,225	-0.04(-0.16%)
Aug 07, 2014	26.12	26.73	25.02	25.50	66,787	-0.66(-2.52%)
Aug 06, 2014	25.73	26.41	25.73	26.16	31,351	+0.29(+1.12%)
Aug 05, 2014	26.13	26.54	25.62	25.87	28,488	-0.50(-1.90%)
Aug 04, 2014	26.07	26.65	25.75	26.37	94,278	+0.37(+1.42%)
Aug 01, 2014	25.60	26.13	25.60	26.00	61,946	+0.41(+1.60%)
Jul 31, 2014	25.52	25.80	25.13	25.59	75,605	-0.27(-1.04%)
Jul 30, 2014	26.25	26.25	25.73	25.86	61,748	-0.10(-0.39%)
Jul 29, 2014	25.49	26.16	25.49	25.96	78,457	+0.44(+1.72%)
Jul 28, 2014	25.72	25.93	25.45	25.52	93,716	-0.14(-0.55%)
Jul 25, 2014	25.73	25.99	25.57	25.66	49,542	-0.29(-1.12%)
Jul 24, 2014	26.26	26.26	25.82	25.95	95,430	-0.29(-1.11%)
Jul 23, 2014	26.04	26.60	25.75	26.24	83,402	-0.01(-0.04%)
Jul 22, 2014	25.85	26.34	25.66	26.25	78,923	+0.54(+2.10%)
Jul 21, 2014	25.93	26.18	25.34	25.71	41,470	-0.44(-1.68%)
Jul 18, 2014	25.51	26.20	25.19	26.15	108,188	+0.58(+2.27%)
Jul 17, 2014	26.17	26.33	25.28	25.57	78,876	-0.72(-2.74%)
Jul 16, 2014	26.20	26.64	25.70	26.29	129,828	+0.32(+1.23%)
Jul 15, 2014	26.00	26.25	25.62	25.97	73,505	-0.10(-0.38%)
Jul 14, 2014	25.77	26.20	25.36	26.07	88,257	+0.60(+2.36%)
Jul 11, 2014	25.63	25.77	25.06	25.47	84,467	-0.23(-0.89%)
Jul 10, 2014	25.36	25.87	24.59	25.70	109,423	-0.14(-0.54%)
Jul 09, 2014	25.70	26.00	24.91	25.84	93,429	+0.27(+1.06%)
Jul 08, 2014	25.35	25.72	25.11	25.57	112,682	+0.17(+0.67%)
Jul 07, 2014	25.93	25.93	24.76	25.40	63,300	-0.55(-2.12%)
Jul 03, 2014	25.69	25.95	25.95	25.95	33,900	+0.34(+1.33%)
Jul 02, 2014	25.46	25.96	25.21	25.61	70,178	+0.05(+0.20%)

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.