U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		83.65	83.65	83.65	0	+0.45(+0.54%)
Dec 28, 2017	83.90	83.90	82.30	83.20	170,947	+0.35(+0.42%)
Dec 27, 2017	82.75	83.70	82.00	82.85	218,818	+0.35(+0.42%)
Dec 26, 2017	80.85	83.25	80.85	82.50	223,699	+1.75(+2.17%)
Dec 22, 2017	80.20	81.05	79.35	80.75	250,110	+0.60(+0.75%)
Dec 21, 2017	77.40	80.40	77.30	80.15	383,821	+2.25(+2.89%)
Dec 20, 2017	78.75	78.75	76.35	77.90	454,657	+0.15(+0.19%)
Dec 19, 2017	80.10	80.87	77.38	77.75	278,981	-1.95(-2.45%)
Dec 18, 2017	77.10	79.80	76.67	79.70	354,964	+3.05(+3.98%)
Dec 15, 2017	77.30	79.00	76.30	76.65	565,978	-0.40(-0.52%)
Dec 14, 2017	81.10	81.50	76.70	77.05	463,652	-4.30(-5.29%)
Dec 13, 2017	79.75	81.65	79.30	81.35	325,713	+1.80(+2.26%)
Dec 12, 2017	81.90	82.75	79.10	79.55	406,346	-2.30(-2.81%)
Dec 11, 2017	85.95	86.35	81.65	81.85	456,058	-3.40(-3.99%)
Dec 08, 2017	81.95	85.55	81.45	85.25	443,908	+3.10(+3.77%)
Dec 07, 2017	81.50	83.55	80.65	82.15	508,034	+0.55(+0.67%)
Dec 06, 2017	82.85	83.55	81.45	81.60	159,495	-1.85(-2.22%)
Dec 05, 2017	83.90	84.60	82.66	83.45	419,360	+0.10(+0.12%)
Dec 04, 2017	81.65	83.70	81.65	83.35	511,485	+3.25(+4.06%)
Dec 01, 2017	80.55	81.65	78.83	80.10	679,119	-0.75(-0.93%)
Nov 30, 2017	79.20	81.10	78.05	80.85	450,933	+2.45(+3.12%)
Nov 29, 2017	75.05	78.95	75.05	78.40	390,988	+3.35(+4.46%)
Nov 28, 2017	73.85	75.25	73.15	75.05	195,008	+1.60(+2.18%)
Nov 27, 2017		74.45	71.85	73.45	359,572	-0.85(-1.14%)
Nov 24, 2017	75.05	75.60	74.26	74.30	95,728	-0.55(-0.73%)
Nov 22, 2017	75.80	76.07	74.21	74.85	264,308	-0.60(-0.80%)
Nov 21, 2017	77.00	77.50	75.05	75.45	412,875	-1.40(-1.82%)
Nov 20, 2017	77.70	78.45	76.05	76.85	250,341	-0.65(-0.84%)
Nov 17, 2017	76.85	77.85	76.35	77.50	306,713	+0.40(+0.52%)
Nov 16, 2017	77.40	77.90	76.65	77.10	260,440	+0.15(+0.19%)
Nov 15, 2017	77.90	78.75	76.36	76.95	386,241	-1.80(-2.29%)
Nov 14, 2017	78.85	79.60	77.95	78.75	249,572	-0.60(-0.76%)
Nov 13, 2017	78.50	79.55	78.40	79.35	169,164	+0.40(+0.51%)
Nov 10, 2017	79.30	79.75	77.80	78.95	212,653	-0.45(-0.57%)
Nov 09, 2017	78.65	80.20	78.00	79.40	255,317	+0.20(+0.25%)
Nov 08, 2017	78.10	79.40	77.35	79.20	284,108	+1.05(+1.34%)
Nov 07, 2017	78.60	79.45	77.35	78.15	366,852	-0.70(-0.89%)
Nov 06, 2017	78.10	79.40	77.78	78.85	335,962	+0.70(+0.90%)
Nov 03, 2017		78.45	77.35	78.15	785,975	+0.80(+1.03%)
Nov 02, 2017	77.00	79.50	76.00	77.35	390,325	-0.10(-0.13%)
Nov 01, 2017	78.30	78.83	77.00	77.45	202,177	-0.75(-0.96%)
Oct 31, 2017	78.00	79.80	77.60	78.20	259,292	+0.25(+0.32%)
Oct 30, 2017	78.20	78.75	77.25	77.95	295,615	-0.85(-1.08%)
Oct 27, 2017	79.35	79.90	77.95	78.80	273,337	-0.20(-0.25%)
Oct 26, 2017	78.35	79.20	78.14	79.00	118,684	+0.75(+0.96%)
Oct 25, 2017	79.55	79.69	77.20	78.25	218,140	-1.50(-1.88%)
Oct 24, 2017	79.35	80.25	78.75	79.75	165,313	+0.60(+0.76%)
Oct 23, 2017	79.10	79.40	77.55	79.15	253,931	+0.10(+0.13%)
Oct 20, 2017	78.75	79.76	78.01	79.05	222,309	+1.05(+1.35%)
Oct 19, 2017	76.85	78.20	75.89	78.00	192,164	+0.75(+0.97%)
Oct 18, 2017	76.65	77.90	76.11	77.25	124,368	+0.28(+0.36%)
Oct 17, 2017	77.60	78.45	76.75	76.97	211,073	-0.83(-1.06%)
Oct 16, 2017	78.00	78.00	77.12	77.80	128,473	+0.10(+0.13%)
Oct 13, 2017	77.25	77.90	76.80	77.70	213,677	+0.90(+1.17%)
Oct 12, 2017	76.45	77.85	76.36	76.80	166,071	+0.05(+0.07%)
Oct 11, 2017	77.15	77.40	76.30	76.75	165,169	-0.35(-0.45%)
Oct 10, 2017	78.00	78.00	76.25	77.10	141,068	-0.55(-0.71%)
Oct 09, 2017	77.40	77.95	76.69	77.65	154,933	+0.25(+0.32%)
Oct 06, 2017	77.95	78.12	77.06	77.40	279,743	-0.55(-0.71%)
Oct 05, 2017	76.85	78.45	76.47	77.95	251,334	+1.35(+1.76%)
Oct 04, 2017	76.15	77.14	75.60	76.60	282,282	+0.40(+0.52%)
Oct 03, 2017	74.45	76.25	74.10	76.20	343,099	+1.80(+2.42%)

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.