U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012	4.820	4.860	4.549	4.800	5,095	-0.03(-0.62%)
Apr 30, 2012	4.780	4.970	4.540	4.830	20,485	-0.05(-1.02%)
Apr 27, 2012	4.980	4.980	4.750	4.880	1,020	-0.09(-1.81%)
Apr 26, 2012	4.870	4.970	4.802	4.970	3,982	+0.15(+3.11%)
Apr 25, 2012	4.930	5.000	4.750	4.820	3,578	-0.13(-2.63%)
Apr 24, 2012	4.990	5.000	4.850	4.950	34,934	-0.03(-0.60%)
Apr 23, 2012	4.880	4.980	4.873	4.980	8,734	+0.03(+0.61%)
Apr 20, 2012	4.940	4.950	4.820	4.950	8,525	+0.05(+1.02%)
Apr 19, 2012	4.930	4.940	4.900	4.900	16,449	-0.05(-1.01%)
Apr 18, 2012	4.920	4.950	4.852	4.950	2,400	+0.05(+1.02%)
Apr 17, 2012	4.840	4.950	4.820	4.900	6,851	-0.09(-1.80%)
Apr 16, 2012	4.455	4.990	4.455	4.990	23,900	+0.52(+11.51%)
Apr 13, 2012	4.370	4.580	4.350	4.475	7,847	-0.00(-0.08%)
Apr 12, 2012	4.410	4.560	4.390	4.479	3,656	+0.03(+0.64%)
Apr 11, 2012	4.450	4.450	4.450	4.450	100	-0.01(-0.22%)
Apr 10, 2012	4.470	4.600	4.350	4.460	4,012	-0.09(-1.93%)
Apr 09, 2012	4.460	4.560	4.450	4.548	4,375	+0.05(+1.07%)
Apr 05, 2012	4.940	4.940	4.480	4.500	30,129	-0.07(-1.42%)
Apr 04, 2012	4.640	4.640	4.540	4.565	11,301	-0.11(-2.46%)
Apr 03, 2012	4.840	4.840	4.660	4.680	14,738	-0.01(-0.21%)
Apr 02, 2012	4.680	4.760	4.650	4.690	2,700	+0.03(+0.64%)
Mar 30, 2012	4.750	4.940	4.510	4.660	1,619	-0.05(-1.06%)
Mar 29, 2012	4.600	4.710	4.600	4.710	5,960	+0.01(+0.21%)
Mar 28, 2012	4.720	4.720	4.525	4.700	3,000	+0.04(+0.86%)
Mar 27, 2012	4.980	4.980	4.451	4.660	13,670	+0.03(+0.65%)
Mar 26, 2012	4.460	4.630	4.450	4.630	13,653	+0.17(+3.81%)
Mar 23, 2012	4.650	4.650	4.460	4.460	3,200	-0.12(-2.62%)
Mar 22, 2012	4.580	4.660	4.530	4.580	1,700	-0.06(-1.29%)
Mar 21, 2012	4.690	4.690	4.520	4.640	5,157	+0.05(+1.09%)
Mar 20, 2012	4.930	4.930	4.521	4.590	6,059	-0.12(-2.55%)
Mar 19, 2012	4.550	4.800	4.550	4.710	2,730	+0.20(+4.43%)
Mar 16, 2012	4.880	4.880	4.260	4.510	46,084	-0.36(-7.39%)
Mar 15, 2012	4.860	5.060	4.860	4.870	25,749	-0.13(-2.60%)
Mar 14, 2012	4.800	5.000	4.780	5.000	35,779	+0.20(+4.17%)
Mar 13, 2012	5.010	5.010	4.780	4.800	13,956	-0.12(-2.34%)
Mar 12, 2012	4.980	5.000	4.770	4.915	14,957	-0.05(-1.11%)
Mar 09, 2012	4.660	5.000	4.420	4.970	33,717	+0.61(+14.12%)
Mar 08, 2012	4.230	4.360	4.100	4.355	31,971	+0.11(+2.47%)
Mar 07, 2012	4.020	4.250	4.020	4.250	28,651	+0.23(+5.72%)
Mar 06, 2012	4.060	4.170	3.990	4.020	34,184	-0.03(-0.74%)
Mar 05, 2012	4.050	4.149	4.010	4.050	14,475	-0.05(-1.22%)
Mar 02, 2012	4.150	4.150	4.090	4.100	12,717	-0.07(-1.68%)

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.