U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	28.58	29.14	28.12	28.22	44,900	-0.44(-1.54%)
Nov 26, 2014	28.70	28.66	28.66	28.66	44,500	-0.09(-0.31%)
Nov 25, 2014	28.73	28.84	28.60	28.75	60,633	+0.06(+0.21%)
Nov 24, 2014	28.03	29.02	28.03	28.69	125,673	+0.73(+2.61%)
Nov 21, 2014	28.08	28.92	27.89	27.96	110,140	+0.42(+1.53%)
Nov 20, 2014	26.21	27.54	26.10	27.54	110,552	+1.13(+4.28%)
Nov 19, 2014	26.04	26.51	25.76	26.41	169,767	+0.42(+1.62%)
Nov 18, 2014	26.09	26.37	25.86	25.99	84,300	-0.01(-0.04%)
Nov 17, 2014	26.11	27.16	25.75	26.00	101,737	-0.05(-0.19%)
Nov 14, 2014	25.86	26.29	25.74	26.05	75,636	+0.09(+0.35%)
Nov 13, 2014	26.61	27.03	25.95	25.96	66,244	-0.72(-2.70%)
Nov 12, 2014	26.62	27.22	25.96	26.68	96,683	-0.04(-0.15%)
Nov 11, 2014	27.31	27.51	26.55	26.72	75,916	-0.53(-1.94%)
Nov 10, 2014	27.46	27.74	27.15	27.25	247,791	+0.00(+0.00%)
Nov 07, 2014	26.80	27.73	25.98	27.25	200,478	+0.54(+2.02%)
Nov 06, 2014	25.66	26.88	24.98	26.71	176,060	+2.02(+8.18%)
Nov 05, 2014	24.10	25.59	24.10	24.69	58,964	-0.16(-0.64%)
Nov 04, 2014	24.66	25.17	24.00	24.85	49,335	-0.23(-0.92%)
Nov 03, 2014	24.50	25.30	24.11	25.08	71,502	+0.38(+1.54%)
Oct 31, 2014	25.34	25.34	24.58	24.70	90,799	-0.09(-0.36%)
Oct 30, 2014	24.07	25.03	24.07	24.79	82,806	+0.39(+1.60%)
Oct 29, 2014	24.79	24.88	24.02	24.40	63,669	-0.20(-0.81%)
Oct 28, 2014	23.44	24.70	23.20	24.60	114,702	+1.37(+5.90%)
Oct 27, 2014	23.75	23.84	23.84	23.23	51,740	-0.61(-2.56%)
Oct 24, 2014	24.25	24.55	23.73	23.84	39,228	-0.33(-1.37%)
Oct 23, 2014	24.00	24.55	23.64	24.17	66,299	+0.25(+1.05%)
Oct 22, 2014	24.11	24.34	23.59	23.92	112,306	-0.03(-0.13%)
Oct 21, 2014	23.00	24.11	23.00	23.95	104,039	+1.26(+5.55%)
Oct 20, 2014	22.69	22.86	22.23	22.69	59,311	-0.17(-0.74%)
Oct 17, 2014	23.48	23.48	22.80	22.86	67,584	-0.25(-1.08%)
Oct 16, 2014	22.23	23.50	21.60	23.11	80,265	+0.48(+2.12%)
Oct 15, 2014	22.12	22.76	21.48	22.63	98,984	+0.23(+1.03%)
Oct 14, 2014	22.99	23.18	22.26	22.40	112,740	-0.25(-1.10%)
Oct 13, 2014	23.39	23.50	22.56	22.65	96,623	-0.65(-2.79%)
Oct 10, 2014	24.84	25.19	23.15	23.30	137,766	-1.68(-6.73%)
Oct 09, 2014	25.19	25.90	24.33	24.98	115,745	-0.20(-0.79%)
Oct 08, 2014	25.50	25.55	24.94	25.18	96,261	-0.32(-1.25%)
Oct 07, 2014	25.30	25.63	25.26	25.50	56,951	-0.02(-0.08%)
Oct 06, 2014	25.85	25.85	25.24	25.52	37,119	-0.33(-1.28%)
Oct 03, 2014	26.17	26.17	25.68	25.85	29,870	-0.01(-0.04%)
Oct 02, 2014	25.64	26.00	25.33	25.86	53,623	+0.29(+1.13%)
Oct 01, 2014	26.27	26.29	25.45	25.57	54,268	-0.57(-2.18%)
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%)

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.