U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	24.93	25.65	24.09	25.56	106,829	+0.81(+3.27%)
Jun 30, 2014	24.86	25.57	24.43	24.75	237,292	-0.41(-1.63%)
Jun 27, 2014	24.05	25.34	23.86	25.16	166,515	+1.01(+4.18%)
Jun 26, 2014	24.46	24.52	23.86	24.15	57,174	-0.30(-1.23%)
Jun 25, 2014	24.41	24.62	23.46	24.45	165,119	-0.19(-0.77%)
Jun 24, 2014	25.30	25.96	24.59	24.64	130,999	-0.68(-2.69%)
Jun 23, 2014	24.75	25.42	24.37	25.32	77,349	+0.58(+2.34%)
Jun 20, 2014	24.65	24.75	24.35	24.74	106,928	+0.24(+0.98%)
Jun 19, 2014	24.83	24.84	24.20	24.50	398,634	-0.33(-1.33%)
Jun 18, 2014	24.31	24.84	24.05	24.83	59,355	+0.51(+2.10%)
Jun 17, 2014	24.26	24.70	23.98	24.32	37,382	-0.02(-0.08%)
Jun 16, 2014	24.11	24.43	23.96	24.34	30,500	+0.11(+0.45%)
Jun 13, 2014	23.89	24.49	23.52	24.23	50,608	+0.48(+2.02%)
Jun 12, 2014	24.31	24.38	23.56	23.75	55,120	-0.53(-2.18%)
Jun 11, 2014	24.24	24.63	23.59	24.28	50,744	-0.11(-0.45%)
Jun 10, 2014	24.28	24.42	23.68	24.39	51,183	-0.01(-0.04%)
Jun 06, 2014	24.11	24.84	24.00	24.40	44,229	+0.50(+2.09%)
Jun 05, 2014	23.89	24.15	23.13	23.90	34,851	+0.53(+2.27%)
Jun 04, 2014	23.80	23.89	23.24	23.37	21,574	-0.37(-1.56%)
Jun 03, 2014	23.78	23.94	23.59	23.74	45,482	-0.08(-0.34%)
Jun 02, 2014	24.50	24.50	23.55	23.82	41,666	-0.74(-3.01%)
May 30, 2014	24.55	25.00	24.47	24.56	36,872	-0.11(-0.45%)
May 29, 2014	25.49	25.52	24.39	24.67	76,429	-0.71(-2.80%)
May 28, 2014	25.46	25.74	25.18	25.38	42,537	-0.16(-0.63%)
May 27, 2014	25.21	25.68	25.10	25.54	93,598	+0.46(+1.83%)
May 23, 2014	24.75	25.08	25.08	25.08	70,500	+0.23(+0.93%)
May 22, 2014	24.72	25.02	24.58	24.85	15,870	+0.12(+0.49%)
May 21, 2014	24.29	24.98	24.19	24.73	57,951	+0.61(+2.53%)
May 20, 2014	24.10	24.23	23.94	24.12	80,768	+0.00(+0.00%)
May 19, 2014	23.57	24.22	23.57	24.12	27,199	+0.38(+1.60%)
May 16, 2014	23.68	23.86	23.02	23.74	63,357	+0.02(+0.08%)
May 15, 2014	24.60	24.98	23.52	23.72	50,850	-0.38(-1.58%)
May 14, 2014	24.22	24.60	23.77	24.10	58,919	-0.24(-0.99%)
May 13, 2014	24.02	24.60	24.02	24.34	92,509	+0.19(+0.79%)
May 12, 2014	23.47	24.19	23.47	24.15	74,950	+0.71(+3.03%)
May 09, 2014	23.37	24.03	23.20	23.44	74,983	-0.24(-1.01%)
May 08, 2014	23.65	24.89	22.71	23.68	102,212	+0.04(+0.17%)
May 07, 2014	23.83	24.15	23.47	23.64	45,260	-0.23(-0.96%)
May 06, 2014	24.00	24.19	23.80	23.87	42,969	-0.25(-1.04%)
May 05, 2014	24.29	24.29	23.92	24.12	34,270	-0.23(-0.94%)
May 02, 2014	23.92	24.60	23.92	24.35	51,635	+0.40(+1.67%)

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.