U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.