U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	28.84	28.45	28.45	28.45	109,300	-0.38(-1.32%)
Dec 30, 2014	28.97	29.26	28.60	28.83	49,511	-0.12(-0.41%)
Dec 29, 2014	28.99	29.11	28.52	28.95	32,621	+0.20(+0.70%)
Dec 26, 2014	28.40	29.38	28.40	28.75	42,362	+0.51(+1.81%)
Dec 24, 2014	28.43	28.24	28.24	28.24	33,200	-0.01(-0.04%)
Dec 23, 2014	29.30	29.30	27.80	28.25	38,700	-0.01(-0.04%)
Dec 22, 2014	27.84	28.61	27.84	28.26	48,576	+0.40(+1.44%)
Dec 19, 2014	28.50	28.65	27.57	27.86	195,883	-0.75(-2.62%)
Dec 18, 2014	28.11	28.98	27.90	28.61	99,637	+0.84(+3.02%)
Dec 17, 2014	27.33	27.82	27.16	27.77	111,328	+0.44(+1.61%)
Dec 16, 2014	27.86	27.92	27.12	27.33	113,566	-0.52(-1.87%)
Dec 15, 2014	27.95	28.29	27.73	27.85	120,314	-0.10(-0.36%)
Dec 12, 2014	27.78	28.47	27.57	27.95	74,297	-0.08(-0.29%)
Dec 11, 2014	28.29	28.59	27.72	28.03	63,670	+0.03(+0.11%)
Dec 10, 2014	28.70	28.70	27.67	28.00	73,939	-0.75(-2.61%)
Dec 09, 2014	28.27	29.21	27.03	28.75	89,026	+0.10(+0.35%)
Dec 08, 2014	28.31	29.01	27.88	28.65	137,811	+0.08(+0.28%)
Dec 05, 2014	28.49	29.09	28.09	28.57	95,148	+0.10(+0.35%)
Dec 04, 2014	27.99	28.84	27.79	28.47	80,342	+0.48(+1.71%)
Dec 03, 2014	28.00	28.52	27.88	27.99	83,402	+0.02(+0.07%)
Dec 02, 2014	27.14	28.09	26.97	27.97	85,580	+0.91(+3.36%)
Dec 01, 2014	28.05	28.30	26.99	27.06	147,844	-1.16(-4.11%)
Nov 28, 2014	28.58	29.14	28.12	28.22	44,900	-0.44(-1.54%)
Nov 26, 2014	28.70	28.66	28.66	28.66	44,500	-0.09(-0.31%)
Nov 25, 2014	28.73	28.84	28.60	28.75	60,633	+0.06(+0.21%)
Nov 24, 2014	28.03	29.02	28.03	28.69	125,673	+0.73(+2.61%)
Nov 21, 2014	28.08	28.92	27.89	27.96	110,140	+0.42(+1.53%)
Nov 20, 2014	26.21	27.54	26.10	27.54	110,552	+1.13(+4.28%)
Nov 19, 2014	26.04	26.51	25.76	26.41	169,767	+0.42(+1.62%)
Nov 18, 2014	26.09	26.37	25.86	25.99	84,300	-0.01(-0.04%)
Nov 17, 2014	26.11	27.16	25.75	26.00	101,737	-0.05(-0.19%)
Nov 14, 2014	25.86	26.29	25.74	26.05	75,636	+0.09(+0.35%)
Nov 13, 2014	26.61	27.03	25.95	25.96	66,244	-0.72(-2.70%)
Nov 12, 2014	26.62	27.22	25.96	26.68	96,683	-0.04(-0.15%)
Nov 11, 2014	27.31	27.51	26.55	26.72	75,916	-0.53(-1.94%)
Nov 10, 2014	27.46	27.74	27.15	27.25	247,791	+0.00(+0.00%)
Nov 07, 2014	26.80	27.73	25.98	27.25	200,478	+0.54(+2.02%)
Nov 06, 2014	25.66	26.88	24.98	26.71	176,060	+2.02(+8.18%)
Nov 05, 2014	24.10	25.59	24.10	24.69	58,964	-0.16(-0.64%)
Nov 04, 2014	24.66	25.17	24.00	24.85	49,335	-0.23(-0.92%)
Nov 03, 2014	24.50	25.30	24.11	25.08	71,502	+0.38(+1.54%)
Oct 31, 2014	25.34	25.34	24.58	24.70	90,799	-0.09(-0.36%)
Oct 30, 2014	24.07	25.03	24.07	24.79	82,806	+0.39(+1.60%)
Oct 29, 2014	24.79	24.88	24.02	24.40	63,669	-0.20(-0.81%)
Oct 28, 2014	23.44	24.70	23.20	24.60	114,702	+1.37(+5.90%)
Oct 27, 2014	23.75	23.84	23.84	23.23	51,740	-0.61(-2.56%)
Oct 24, 2014	24.25	24.55	23.73	23.84	39,228	-0.33(-1.37%)
Oct 23, 2014	24.00	24.55	23.64	24.17	66,299	+0.25(+1.05%)
Oct 22, 2014	24.11	24.34	23.59	23.92	112,306	-0.03(-0.13%)
Oct 21, 2014	23.00	24.11	23.00	23.95	104,039	+1.26(+5.55%)
Oct 20, 2014	22.69	22.86	22.23	22.69	59,311	-0.17(-0.74%)
Oct 17, 2014	23.48	23.48	22.80	22.86	67,584	-0.25(-1.08%)
Oct 16, 2014	22.23	23.50	21.60	23.11	80,265	+0.48(+2.12%)
Oct 15, 2014	22.12	22.76	21.48	22.63	98,984	+0.23(+1.03%)
Oct 14, 2014	22.99	23.18	22.26	22.40	112,740	-0.25(-1.10%)
Oct 13, 2014	23.39	23.50	22.56	22.65	96,623	-0.65(-2.79%)
Oct 10, 2014	24.84	25.19	23.15	23.30	137,766	-1.68(-6.73%)
Oct 09, 2014	25.19	25.90	24.33	24.98	115,745	-0.20(-0.79%)
Oct 08, 2014	25.50	25.55	24.94	25.18	96,261	-0.32(-1.25%)
Oct 07, 2014	25.30	25.63	25.26	25.50	56,951	-0.02(-0.08%)
Oct 06, 2014	25.85	25.85	25.24	25.52	37,119	-0.33(-1.28%)
Oct 03, 2014	26.17	26.17	25.68	25.85	29,870	-0.01(-0.04%)
Oct 02, 2014	25.64	26.00	25.33	25.86	53,623	+0.29(+1.13%)

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.