U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2013	13.56	13.86	13.06	13.57	15,480	-0.24(-1.74%)
Mar 28, 2013	14.02	14.17	13.75	13.81	28,721	-0.21(-1.50%)
Mar 27, 2013	13.44	14.10	13.18	14.02	7,962	+0.37(+2.71%)
Mar 26, 2013	13.70	13.77	13.06	13.65	19,042	-0.12(-0.87%)
Mar 25, 2013	14.07	14.07	13.68	13.77	17,892	-0.15(-1.08%)
Mar 22, 2013	14.10	14.10	13.17	13.92	50,379	-0.24(-1.69%)
Mar 21, 2013	14.48	14.50	14.07	14.16	19,505	-0.33(-2.28%)
Mar 20, 2013	14.30	14.91	14.26	14.49	36,582	+0.35(+2.48%)
Mar 19, 2013	14.24	14.52	13.95	14.14	30,215	-0.06(-0.42%)
Mar 18, 2013	13.90	14.25	13.55	14.20	38,794	+0.19(+1.36%)
Mar 15, 2013	14.11	14.25	13.91	14.01	118,544	+0.01(+0.07%)
Mar 14, 2013	14.15	14.50	13.79	14.00	44,966	+0.35(+2.56%)
Mar 13, 2013	12.70	13.71	12.50	13.65	31,022	+0.92(+7.23%)
Mar 12, 2013	12.52	12.82	12.40	12.73	38,702	+0.07(+0.55%)
Mar 11, 2013	12.41	12.90	12.23	12.66	47,946	+0.11(+0.88%)
Mar 08, 2013	12.62	12.75	12.20	12.55	92,190	+0.15(+1.21%)
Mar 07, 2013	10.89	12.90	10.89	12.40	108,683	+1.45(+13.24%)
Mar 06, 2013	10.89	11.13	10.88	10.95	25,678	+0.14(+1.30%)
Mar 05, 2013	10.50	11.00	10.50	10.81	29,115	+0.45(+4.34%)
Mar 04, 2013	9.900	10.75	9.900	10.36	25,329	+0.11(+1.07%)
Mar 01, 2013	9.580	10.70	9.150	10.25	114,360	+0.45(+4.59%)
Feb 28, 2013	9.900	9.950	9.390	9.800	53,149	-0.06(-0.61%)
Feb 27, 2013	9.950	10.15	9.790	9.860	17,849	-0.10(-1.00%)
Feb 26, 2013	9.990	10.22	9.663	9.960	31,773	-0.37(-3.58%)
Feb 22, 2013	10.89	11.23	10.33	10.33	29,888	-0.57(-5.23%)
Feb 21, 2013	10.73	11.15	10.22	10.90	69,476	+0.15(+1.40%)
Feb 20, 2013	11.55	11.69	10.75	10.75	32,413	-0.88(-7.57%)
Feb 19, 2013	11.59	11.75	11.53	11.63	52,076	+0.05(+0.43%)
Feb 15, 2013	11.78	11.90	11.49	11.58	21,754	-0.13(-1.11%)
Feb 14, 2013	11.80	11.92	11.55	11.71	20,293	-0.19(-1.60%)
Feb 13, 2013	11.47	11.95	11.47	11.90	38,969	+0.40(+3.48%)
Feb 12, 2013	11.24	11.50	10.60	11.50	46,796	+0.24(+2.13%)
Feb 11, 2013	11.42	11.45	11.09	11.26	26,752	-0.22(-1.92%)
Feb 08, 2013	11.41	11.49	11.26	11.48	14,770	+0.11(+0.97%)
Feb 07, 2013	11.42	11.50	11.21	11.37	22,927	-0.17(-1.47%)
Feb 06, 2013	11.26	11.65	11.12	11.54	25,000	-0.40(-3.35%)
Feb 04, 2013	11.95	11.95	11.74	11.94	26,669	-0.01(-0.08%)
Feb 01, 2013	11.89	11.99	11.87	11.95	43,729	+0.05(+0.42%)
Jan 31, 2013	11.72	11.95	11.70	11.90	41,394	-0.05(-0.42%)
Jan 30, 2013	11.92	12.28	11.68	11.95	105,786	-0.05(-0.42%)
Jan 29, 2013	11.73	12.05	11.56	12.00	46,978	+0.27(+2.30%)
Jan 28, 2013	11.80	11.91	11.32	11.73	54,954	-0.07(-0.59%)
Jan 25, 2013	11.90	12.00	10.15	11.80	186,555	-0.20(-1.67%)
Jan 24, 2013	11.95	12.00	11.75	12.00	41,200	+0.03(+0.25%)
Jan 23, 2013	12.38	12.38	11.89	11.97	75,069	-0.12(-0.99%)
Jan 22, 2013	12.04	12.44	12.00	12.09	107,891	+0.23(+1.94%)
Jan 18, 2013	11.70	12.00	11.66	11.86	55,148	+0.07(+0.59%)
Jan 17, 2013	11.80	11.90	11.72	11.79	49,659	+0.03(+0.26%)
Jan 16, 2013	11.50	11.99	11.50	11.76	96,205	+0.33(+2.89%)
Jan 15, 2013	11.45	11.47	11.36	11.43	55,859	+0.15(+1.33%)
Jan 14, 2013	11.34	11.47	11.19	11.28	90,555	+0.11(+0.98%)
Jan 11, 2013	11.30	11.40	11.01	11.17	88,253	-0.04(-0.36%)
Jan 10, 2013	10.26	11.42	10.14	11.21	89,766	+1.06(+10.44%)
Jan 09, 2013	10.26	10.26	10.12	10.15	31,645	-0.07(-0.68%)
Jan 08, 2013	10.15	10.22	9.960	10.22	37,984	+0.11(+1.09%)
Jan 07, 2013	10.16	10.16	9.820	10.11	18,469	+0.03(+0.30%)
Jan 04, 2013	9.920	10.19	9.910	10.08	43,112	+0.18(+1.82%)
Jan 03, 2013	9.540	10.81	9.070	9.900	114,301	+0.46(+4.87%)
Jan 02, 2013	9.133	9.460	8.980	9.440	28,893	+0.46(+5.12%)
Dec 31, 2012	9.040	9.130	8.950	8.980	45,222	-0.06(-0.66%)
Dec 28, 2012	9.090	9.090	9.000	9.040	13,697	-0.05(-0.55%)
Dec 27, 2012	9.150	9.150	9.030	9.090	10,137	+0.01(+0.11%)
Dec 26, 2012	9.090	9.256	9.040	9.080	25,027	+0.07(+0.78%)
Dec 24, 2012	9.060	9.090	9.000	9.010	14,777	+0.00(+0.00%)
Dec 21, 2012	9.100	9.150	9.000	9.010	14,996	-0.10(-1.10%)
Dec 20, 2012	9.010	9.360	9.010	9.110	25,528	+0.03(+0.33%)
Dec 19, 2012	9.240	9.294	9.080	9.080	33,064	-0.08(-0.87%)
Dec 18, 2012	9.050	9.360	9.030	9.160	32,867	+0.18(+2.00%)
Dec 17, 2012	9.100	9.100	8.940	8.980	17,286	+0.01(+0.11%)
Dec 14, 2012	9.000	9.130	8.960	8.970	17,631	+0.00(+0.00%)
Dec 13, 2012	9.000	9.105	8.950	8.970	63,396	+0.03(+0.34%)
Dec 12, 2012	9.240	9.240	8.580	8.940	28,338	-0.22(-2.40%)
Dec 11, 2012	9.320	9.360	9.040	9.160	12,360	+0.03(+0.33%)
Dec 10, 2012	8.810	9.150	8.800	9.130	58,512	+0.32(+3.63%)
Dec 07, 2012	9.000	9.040	8.810	8.810	24,240	-0.17(-1.89%)
Dec 06, 2012	9.123	9.123	8.830	8.980	25,429	-0.01(-0.11%)
Dec 05, 2012	8.900	9.180	8.800	8.990	46,681	+0.12(+1.35%)
Dec 04, 2012	8.700	8.890	8.570	8.870	64,052	+0.51(+6.10%)
Nov 30, 2012	8.220	8.360	8.020	8.360	60,360	+0.38(+4.76%)
Nov 29, 2012	7.870	8.249	7.870	7.980	100,446	+0.21(+2.70%)
Nov 28, 2012	7.710	7.800	7.710	7.770	3,077	+0.12(+1.57%)
Nov 27, 2012	7.750	7.750	7.510	7.650	5,338	+0.00(+0.00%)
Nov 26, 2012	7.660	7.700	7.510	7.650	8,131	-0.10(-1.29%)
Nov 23, 2012	8.010	8.010	7.750	7.750	5,262	-0.33(-4.08%)
Nov 21, 2012	7.990	8.147	7.990	8.080	1,950	+0.14(+1.76%)
Nov 20, 2012	8.000	8.300	7.830	7.940	6,633	-0.02(-0.25%)
Nov 19, 2012	8.230	8.310	7.950	7.960	7,957	-0.09(-1.11%)
Nov 16, 2012	7.900	8.049	7.880	8.049	1,000	+0.05(+0.61%)
Nov 15, 2012	8.020	8.050	7.870	8.000	18,663	+0.00(+0.00%)
Nov 14, 2012	8.010	8.200	8.000	8.000	17,455	-0.50(-5.88%)
Nov 13, 2012	8.540	8.540	8.428	8.500	4,576	-0.02(-0.23%)
Nov 12, 2012	8.240	8.690	8.200	8.520	19,741	+0.37(+4.54%)
Nov 09, 2012	8.000	8.620	7.840	8.150	12,006	+0.23(+2.90%)
Nov 08, 2012	8.000	9.690	7.860	7.920	21,196	-0.05(-0.63%)
Nov 07, 2012	8.260	8.260	7.900	7.970	44,333	-0.29(-3.51%)
Nov 06, 2012	7.640	8.260	7.500	8.260	27,843	+0.67(+8.83%)
Nov 05, 2012	7.380	7.700	7.380	7.590	8,608	+0.11(+1.47%)
Nov 02, 2012	7.330	7.700	7.330	7.480	22,758	+0.03(+0.40%)
Nov 01, 2012	7.570	7.700	7.440	7.450	9,250	-0.24(-3.12%)
Oct 31, 2012	7.540	7.720	7.350	7.690	18,284	+0.34(+4.63%)
Oct 26, 2012	7.680	7.350	7.350	7.350	17,300	-0.37(-4.79%)
Oct 25, 2012	7.600	7.890	7.600	7.720	6,138	+0.15(+1.98%)
Oct 24, 2012	7.870	7.960	7.520	7.570	17,996	-0.23(-2.95%)
Oct 23, 2012	7.990	7.990	7.700	7.800	11,938	+0.35(+4.70%)
Oct 19, 2012	6.720	7.450	6.622	7.450	32,358	+0.79(+11.86%)
Oct 18, 2012	6.460	6.720	6.222	6.660	9,702	+0.07(+1.06%)
Oct 17, 2012	6.310	6.590	6.162	6.590	9,104	+0.47(+7.68%)
Oct 16, 2012	6.190	6.250	6.120	6.120	21,722	+0.02(+0.30%)
Oct 15, 2012	6.160	6.290	6.102	6.102	2,600	+0.03(+0.52%)
Oct 12, 2012	5.860	6.290	5.860	6.070	22,856	+0.02(+0.33%)
Oct 11, 2012	6.190	6.190	5.970	6.050	5,367	-0.20(-3.20%)
Oct 10, 2012	6.700	6.700	6.150	6.250	13,587	-0.11(-1.73%)
Oct 09, 2012	6.510	6.510	6.360	6.360	3,900	-0.14(-2.23%)
Oct 08, 2012	6.600	6.690	6.485	6.505	5,922	-0.20(-2.91%)
Oct 05, 2012	6.580	6.700	6.580	6.700	6,566	+0.00(+0.00%)
Oct 04, 2012	6.560	6.700	6.560	6.700	9,938	+0.07(+1.06%)
Oct 03, 2012	6.330	6.679	6.250	6.630	7,501	-0.01(-0.15%)
Oct 02, 2012	6.400	6.700	6.400	6.640	12,059	+0.15(+2.31%)
Oct 01, 2012	6.500	6.700	6.450	6.490	228,301	+0.01(+0.15%)
Sep 28, 2012	6.560	6.709	6.310	6.480	10,200	-0.19(-2.85%)
Sep 26, 2012	6.750	6.670	6.670	6.670	4,500	+0.30(+4.71%)
Sep 25, 2012	6.520	6.528	6.370	6.370	9,797	+0.04(+0.63%)
Sep 24, 2012	6.310	6.500	6.310	6.330	12,619	-0.17(-2.62%)
Sep 21, 2012	6.290	6.500	6.290	6.500	16,209	+0.20(+3.17%)
Sep 20, 2012	6.300	6.399	6.300	6.300	3,300	+0.00(+0.00%)
Sep 19, 2012	6.310	6.330	6.300	6.300	5,994	+0.04(+0.64%)
Sep 18, 2012	6.410	6.410	6.260	6.260	500	-0.04(-0.64%)
Sep 17, 2012	6.500	6.500	6.300	6.300	5,353	-0.20(-3.08%)
Sep 14, 2012	6.440	6.540	6.440	6.500	6,362	+0.03(+0.46%)
Sep 13, 2012	6.500	6.500	6.450	6.470	5,335	+0.17(+2.70%)
Sep 12, 2012	6.100	6.500	6.100	6.300	8,454	+0.16(+2.61%)
Sep 10, 2012	6.260	6.140	6.140	6.140	21,500	-0.22(-3.46%)
Sep 07, 2012	6.210	6.360	6.180	6.360	5,479	+0.29(+4.78%)
Sep 06, 2012	6.110	6.180	6.070	6.070	32,979	-0.05(-0.82%)
Sep 05, 2012	6.320	6.540	6.010	6.120	6,192	-0.20(-3.16%)
Sep 04, 2012	6.170	6.360	6.060	6.320	5,656	+0.01(+0.16%)
Aug 31, 2012	6.260	6.350	5.930	6.310	6,652	+0.01(+0.16%)
Aug 30, 2012	6.120	6.300	6.000	6.300	10,300	+0.20(+3.27%)
Aug 29, 2012	6.100	6.120	6.100	6.101	1,895	-0.14(-2.23%)
Aug 27, 2012	6.150	6.250	6.150	6.240	1,063	+0.11(+1.79%)
Aug 24, 2012	6.000	6.130	5.990	6.130	1,821	-0.14(-2.23%)
Aug 23, 2012	5.710	6.270	5.710	6.270	2,990	+0.13(+2.12%)
Aug 22, 2012	6.140	6.140	6.100	6.140	2,000	+0.09(+1.49%)
Aug 21, 2012	6.050	6.050	6.050	6.050	200	-0.20(-3.20%)
Aug 20, 2012	5.950	6.260	5.900	6.250	7,255	+0.25(+4.17%)
Aug 17, 2012	6.000	6.000	6.000	6.000	656	-0.14(-2.28%)
Aug 16, 2012	6.050	6.140	6.050	6.140	1,000	+0.13(+2.16%)
Aug 15, 2012	5.980	6.050	5.770	6.010	28,619	-0.04(-0.66%)
Aug 14, 2012	6.140	6.150	5.980	6.050	4,200	-0.05(-0.82%)
Aug 13, 2012	5.960	6.100	5.960	6.100	3,402	+0.10(+1.67%)
Aug 10, 2012	6.080	6.128	5.970	6.000	6,588	-0.05(-0.83%)
Aug 09, 2012	5.910	6.150	5.900	6.050	14,106	+0.05(+0.83%)
Aug 08, 2012	6.060	6.060	6.000	6.000	1,725	+0.00(+0.00%)
Aug 07, 2012	6.060	6.060	5.753	6.000	1,036	-0.03(-0.50%)
Aug 06, 2012	6.140	6.140	5.950	6.030	4,000	+0.03(+0.50%)
Aug 03, 2012	5.950	6.040	5.950	6.000	26,275	+0.34(+6.01%)
Aug 02, 2012	5.360	5.670	5.360	5.660	1,685	-0.08(-1.39%)
Aug 01, 2012	5.740	5.740	5.740	5.740	100	+0.05(+0.88%)
Jul 31, 2012	5.760	5.760	5.690	5.690	1,578	-0.07(-1.22%)
Jul 30, 2012	5.730	5.800	5.700	5.760	2,778	-0.09(-1.54%)
Jul 27, 2012	5.850	5.850	5.850	5.850	200	-0.02(-0.34%)
Jul 26, 2012	5.890	5.950	5.603	5.870	1,937	+0.15(+2.62%)
Jul 25, 2012	5.830	5.830	5.710	5.720	1,915	-0.18(-3.05%)
Jul 24, 2012	5.800	5.990	5.800	5.900	3,550	+0.10(+1.72%)
Jul 23, 2012	6.000	6.000	5.660	5.800	4,579	-0.20(-3.33%)
Jul 20, 2012	5.890	6.000	5.890	6.000	29,120	+0.15(+2.56%)
Jul 19, 2012	5.890	6.000	5.850	5.850	7,667	-0.05(-0.85%)
Jul 18, 2012	6.050	6.050	5.750	5.900	8,258	-0.10(-1.67%)
Jul 17, 2012	6.220	6.220	6.000	6.000	6,545	-0.15(-2.44%)
Jul 16, 2012	6.179	6.179	6.000	6.150	6,660	-0.03(-0.49%)
Jul 13, 2012	6.010	6.180	6.000	6.180	18,713	+0.33(+5.64%)
Jul 12, 2012	5.630	6.000	5.123	5.850	43,469	+0.06(+1.04%)
Jul 11, 2012	5.260	5.790	5.190	5.790	13,679	+0.54(+10.29%)
Jul 10, 2012	5.190	5.250	5.190	5.250	1,100	+0.08(+1.55%)
Jul 09, 2012	4.791	5.260	4.791	5.170	5,224	+0.07(+1.37%)
Jul 06, 2012	4.940	5.100	4.800	5.100	3,251	+0.16(+3.24%)
Jul 05, 2012	4.930	5.090	4.810	4.940	3,955	+0.03(+0.61%)
Jul 02, 2012	4.910	4.910	4.910	4.910	0	-0.09(-1.80%)
Jun 29, 2012	4.720	5.100	4.710	5.000	3,579	-0.05(-0.99%)
Jun 28, 2012	4.990	5.050	4.780	5.050	3,683	+0.00(+0.00%)
Jun 27, 2012	4.800	5.100	4.760	5.050	6,249	+0.32(+6.77%)
Jun 26, 2012	4.660	4.780	4.660	4.730	6,579	+0.10(+2.16%)
Jun 25, 2012	4.740	4.800	4.500	4.630	7,534	-0.17(-3.54%)
Jun 22, 2012	4.650	4.800	4.650	4.800	14,680	+0.15(+3.23%)
Jun 21, 2012	4.800	5.089	4.650	4.650	8,854	-0.20(-4.12%)
Jun 20, 2012	4.500	4.850	4.500	4.850	3,416	+0.16(+3.41%)
Jun 19, 2012	4.500	4.690	4.450	4.690	3,857	+0.24(+5.39%)
Jun 18, 2012	4.540	4.680	4.450	4.450	7,584	-0.14(-3.05%)
Jun 15, 2012	4.610	4.610	4.380	4.590	1,273	+0.14(+3.15%)
Jun 14, 2012	4.560	4.748	4.450	4.450	300	-0.15(-3.26%)
Jun 13, 2012	4.690	4.690	4.420	4.600	8,130	-0.08(-1.71%)
Jun 12, 2012	4.820	4.820	4.610	4.680	3,677	-0.14(-2.90%)
Jun 11, 2012	4.870	4.870	4.610	4.820	8,060	-0.04(-0.82%)
Jun 08, 2012	4.860	4.860	4.860	4.860	500	+0.08(+1.67%)
Jun 07, 2012	4.900	5.029	4.670	4.780	3,861	-0.12(-2.45%)
Jun 06, 2012	4.790	4.900	4.790	4.900	7,045	+0.08(+1.66%)
Jun 05, 2012	4.500	4.820	4.300	4.820	13,193	+0.30(+6.64%)
Jun 04, 2012	4.720	4.859	4.510	4.520	6,887	-0.17(-3.62%)
Jun 01, 2012	4.790	4.850	4.640	4.690	4,723	-0.22(-4.48%)
May 31, 2012	4.700	4.910	4.700	4.910	5,825	+0.14(+2.94%)
May 30, 2012	4.770	4.810	4.560	4.770	6,207	+0.03(+0.63%)
May 29, 2012	4.490	4.770	4.260	4.740	8,418	+0.23(+5.10%)
May 25, 2012	4.880	4.910	4.210	4.510	32,128	-0.54(-10.69%)
May 24, 2012	5.010	5.050	4.950	5.050	10,485	+0.00(+0.00%)
May 23, 2012	5.090	5.147	4.933	5.050	6,703	-0.01(-0.20%)
May 22, 2012	4.850	5.220	4.800	5.060	11,721	+0.24(+4.98%)
May 21, 2012	4.900	5.000	4.820	4.820	27,490	-0.01(-0.21%)
May 18, 2012	4.830	4.830	4.830	4.830	100	+0.00(+0.00%)
May 17, 2012	4.980	5.040	4.801	4.830	11,800	-0.08(-1.63%)
May 16, 2012	5.050	5.050	4.900	4.910	12,000	-0.15(-2.96%)
May 15, 2012	5.070	5.070	4.790	5.060	7,860	-0.01(-0.20%)
May 14, 2012	5.110	5.180	5.050	5.070	108,094	-0.08(-1.55%)
May 11, 2012	5.100	5.160	5.060	5.150	63,794	+0.15(+3.00%)
May 10, 2012	5.040	5.089	5.000	5.000	3,241	-0.02(-0.40%)
May 09, 2012	4.998	5.050	4.950	5.020	39,892	+0.12(+2.45%)
May 08, 2012	4.900	5.000	4.900	4.900	4,545	-0.05(-1.11%)
May 07, 2012	4.920	4.960	4.900	4.955	3,170	+0.03(+0.51%)
May 04, 2012	4.960	4.960	4.880	4.930	4,202	+0.00(+0.00%)
May 03, 2012	4.940	4.960	4.900	4.930	13,257	+0.07(+1.44%)
May 02, 2012	4.800	4.860	4.750	4.860	3,107	+0.06(+1.25%)

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.