U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	22.50	22.63	22.63	22.63	101,900	-0.15(-0.66%)
Dec 30, 2013	23.06	23.06	22.76	22.78	11,059	-0.25(-1.09%)
Dec 27, 2013	23.20	23.30	22.93	23.03	18,721	-0.04(-0.17%)
Dec 26, 2013	22.78	23.35	22.78	23.07	23,631	-0.05(-0.22%)
Dec 24, 2013	23.41	23.41	22.77	23.12	19,087	-0.32(-1.37%)
Dec 23, 2013	22.72	23.45	22.67	23.44	27,725	+0.68(+2.99%)
Dec 20, 2013	22.54	23.00	22.47	22.76	107,073	+0.36(+1.61%)
Dec 19, 2013	22.70	23.26	22.37	22.40	16,518	-0.23(-1.02%)
Dec 18, 2013	22.71	22.92	22.27	22.63	29,267	-0.20(-0.88%)
Dec 17, 2013	22.99	23.27	22.61	22.83	15,730	-0.36(-1.55%)
Dec 16, 2013	23.20	23.51	23.06	23.19	32,766	+0.00(+0.00%)
Dec 13, 2013	23.05	23.20	22.80	23.19	27,814	+0.26(+1.13%)
Dec 12, 2013	22.98	22.98	22.16	22.93	28,329	+0.68(+3.06%)
Dec 11, 2013	22.90	23.11	22.07	22.25	35,510	-0.53(-2.33%)
Dec 10, 2013	22.20	23.50	22.19	22.78	27,809	+0.51(+2.29%)
Dec 09, 2013	22.34	22.38	21.96	22.27	32,833	-0.12(-0.54%)
Dec 06, 2013	22.74	22.97	22.28	22.39	0	-0.19(-0.84%)
Dec 05, 2013	21.90	22.79	21.90	22.58	0	+0.68(+3.11%)
Dec 04, 2013	22.33	22.97	21.86	21.90	0	-0.55(-2.45%)
Dec 03, 2013	22.55	22.89	22.01	22.45	0	-0.14(-0.62%)
Dec 02, 2013	23.20	23.60	22.47	22.59	0	-0.68(-2.92%)
Nov 29, 2013	23.00	23.28	22.61	23.27	0	+0.33(+1.44%)
Nov 27, 2013	22.39	23.00	22.31	22.94	0	+0.39(+1.73%)
Nov 26, 2013	22.53	22.84	22.20	22.55	0	+0.05(+0.22%)
Nov 25, 2013	22.20	22.58	22.20	22.50	26,673	+0.45(+2.04%)
Nov 22, 2013	22.37	22.80	21.92	22.05	0	-0.35(-1.56%)
Nov 21, 2013	21.91	22.57	21.00	22.40	62,593	+0.53(+2.42%)
Nov 20, 2013	22.33	22.38	21.75	21.87	0	-0.38(-1.71%)
Nov 19, 2013	22.11	22.36	21.71	22.25	64,668	+0.05(+0.23%)
Nov 18, 2013	22.66	23.23	22.02	22.20	0	-0.36(-1.60%)
Nov 15, 2013	22.25	22.74	21.90	22.56	0	+0.27(+1.21%)
Nov 14, 2013	22.30	22.42	22.06	22.29	0	+0.16(+0.72%)
Nov 12, 2013	22.04	22.48	22.04	22.13	0	-0.05(-0.23%)
Nov 11, 2013	22.20	22.39	22.02	22.18	0	-0.01(-0.05%)
Nov 08, 2013	21.30	22.30	21.18	22.19	0	+0.73(+3.40%)
Nov 07, 2013	22.67	22.67	21.45	21.46	97,855	-0.54(-2.45%)
Nov 06, 2013	22.17	22.28	21.92	22.00	33,982	+0.02(+0.09%)
Nov 05, 2013	21.47	22.60	21.28	21.98	0	+0.50(+2.33%)
Nov 04, 2013	21.65	21.76	21.36	21.48	32,621	+0.05(+0.23%)
Nov 01, 2013	21.81	21.94	21.26	21.43	0	-0.42(-1.92%)
Oct 31, 2013	21.46	22.04	21.14	21.85	0	+0.49(+2.29%)
Oct 30, 2013	21.75	21.99	21.00	21.36	40,384	-0.44(-2.02%)
Oct 29, 2013	22.00	22.00	21.59	21.80	0	-0.17(-0.77%)
Oct 28, 2013	21.26	21.99	21.26	21.97	0	+0.63(+2.95%)
Oct 25, 2013	21.23	21.35	20.68	21.34	0	+0.17(+0.80%)
Oct 24, 2013	20.89	21.28	20.89	21.17	26,893	+0.40(+1.93%)
Oct 23, 2013	20.72	21.00	20.58	20.77	0	-0.12(-0.57%)
Oct 22, 2013	21.25	21.25	20.78	20.89	24,131	-0.18(-0.85%)
Oct 21, 2013	20.96	21.35	20.92	21.07	21,821	+0.18(+0.86%)
Oct 18, 2013	21.01	21.33	20.82	20.89	67,886	-0.05(-0.24%)
Oct 17, 2013	20.49	21.20	20.49	20.94	71,170	+0.59(+2.90%)
Oct 16, 2013	20.16	20.50	19.89	20.35	81,952	+0.26(+1.29%)
Oct 15, 2013	20.23	20.25	19.86	20.09	221,654	-0.08(-0.40%)
Oct 14, 2013	19.83	20.17	19.13	20.17	94,651	+0.15(+0.75%)
Oct 11, 2013	19.63	20.05	19.63	20.02	0	+0.42(+2.14%)
Oct 10, 2013	19.21	19.60	19.18	19.60	53,232	+0.39(+2.03%)
Oct 09, 2013	19.07	19.31	19.07	19.21	0	+0.11(+0.58%)
Oct 08, 2013	19.70	19.70	18.78	19.10	32,700	-0.67(-3.39%)
Oct 07, 2013	19.84	20.05	19.65	19.77	0	-0.22(-1.10%)
Oct 04, 2013	19.84	20.00	19.84	19.99	0	+0.10(+0.50%)
Oct 03, 2013	19.94	20.08	19.65	19.89	0	-0.11(-0.55%)
Oct 02, 2013	19.92	20.05	19.91	20.00	40,928	-0.02(-0.10%)

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.