U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	24.03	24.91	23.59	24.62	71,905	+0.58(+2.41%)
Apr 29, 2014	25.11	25.11	23.76	24.04	92,415	-0.86(-3.45%)
Apr 28, 2014	25.40	25.60	24.86	24.90	49,388	-0.34(-1.35%)
Apr 25, 2014	25.50	25.59	25.10	25.24	74,540	-0.33(-1.29%)
Apr 24, 2014	25.50	25.66	25.15	25.57	50,679	+0.28(+1.11%)
Apr 23, 2014	25.56	25.72	25.25	25.29	41,549	-0.39(-1.52%)
Apr 22, 2014	25.33	25.68	25.26	25.68	94,823	+0.14(+0.55%)
Apr 21, 2014	24.48	25.73	24.44	25.54	103,444	+1.01(+4.12%)
Apr 17, 2014	24.30	24.53	24.53	24.53	47,800	+0.24(+0.99%)
Apr 16, 2014	23.72	24.64	23.70	24.29	35,381	+0.68(+2.88%)
Apr 15, 2014	23.58	23.88	23.45	23.61	58,762	+0.04(+0.17%)
Apr 14, 2014	23.41	23.94	23.41	23.57	89,412	+0.30(+1.29%)
Apr 11, 2014	23.42	23.74	23.17	23.27	63,675	-0.25(-1.06%)
Apr 10, 2014	24.14	24.34	23.25	23.52	59,963	-0.55(-2.29%)
Apr 09, 2014	23.33	24.48	23.22	24.07	164,468	+0.83(+3.57%)
Apr 08, 2014	23.03	23.59	22.55	23.24	316,609	+0.59(+2.60%)
Apr 07, 2014	23.10	23.33	22.38	22.65	96,253	-0.42(-1.82%)
Apr 04, 2014	23.47	23.64	22.65	23.07	131,553	-0.31(-1.33%)
Apr 03, 2014	23.50	23.72	22.98	23.38	87,874	-0.07(-0.30%)
Apr 02, 2014	23.38	23.59	22.96	23.45	51,187	+0.06(+0.26%)
Apr 01, 2014	23.26	23.92	23.26	23.39	118,736	-0.11(-0.47%)
Mar 31, 2014	22.39	23.93	22.39	23.50	136,537	+1.23(+5.52%)
Mar 28, 2014	21.83	22.50	21.63	22.27	52,920	+0.42(+1.92%)
Mar 27, 2014	21.43	22.10	21.43	21.85	124,401	+0.22(+1.02%)
Mar 26, 2014	22.24	22.24	21.22	21.63	84,071	-0.39(-1.77%)
Mar 25, 2014	22.36	22.70	21.65	22.02	97,692	-0.16(-0.72%)
Mar 24, 2014	22.75	22.88	21.51	22.18	107,741	-0.62(-2.72%)
Mar 21, 2014	23.46	23.86	22.74	22.80	160,795	-0.45(-1.94%)
Mar 20, 2014	23.27	23.45	23.02	23.25	60,588	-0.13(-0.56%)
Mar 19, 2014	23.41	23.63	21.49	23.38	81,902	-0.50(-2.09%)
Mar 18, 2014	23.36	24.39	22.76	23.88	68,297	+0.65(+2.80%)
Mar 17, 2014	24.95	25.00	22.96	23.23	138,488	-1.64(-6.59%)
Mar 14, 2014	24.21	24.91	24.11	24.87	90,693	+0.40(+1.63%)
Mar 13, 2014	25.30	25.37	24.09	24.47	63,864	-0.72(-2.86%)
Mar 12, 2014	24.68	25.20	24.63	25.19	43,578	+0.44(+1.78%)
Mar 11, 2014	25.34	25.40	24.63	24.75	65,049	-0.67(-2.64%)
Mar 10, 2014	26.23	26.23	24.80	25.42	111,323	-0.95(-3.60%)
Mar 07, 2014	27.08	27.12	26.10	26.37	68,631	-0.67(-2.48%)
Mar 06, 2014	27.92	28.09	26.96	27.04	94,595	-0.69(-2.49%)
Mar 05, 2014	27.81	27.95	27.44	27.73	60,313	+0.03(+0.09%)
Mar 04, 2014	27.84	28.00	27.54	27.70	127,171	+0.22(+0.82%)
Mar 03, 2014	27.94	27.94	27.11	27.48	150,225	+0.26(+0.96%)
Feb 28, 2014	27.23	28.64	25.96	27.22	128,908	+0.07(+0.26%)
Feb 27, 2014	25.73	27.33	25.61	27.15	58,064	+1.41(+5.48%)
Feb 26, 2014	25.43	26.00	25.26	25.74	66,977	+0.41(+1.62%)
Feb 25, 2014	25.45	25.99	25.14	25.33	81,117	-0.19(-0.74%)
Feb 24, 2014	25.00	25.68	24.79	25.52	115,795	+0.73(+2.94%)
Feb 21, 2014	24.21	25.00	23.78	24.79	193,003	+0.74(+3.08%)
Feb 20, 2014	22.92	24.15	22.92	24.05	61,237	+1.24(+5.44%)
Feb 19, 2014	22.55	23.00	22.55	22.81	357,482	+0.20(+0.88%)
Feb 18, 2014	22.60	22.71	22.47	22.61	31,176	+0.00(+0.00%)
Feb 14, 2014	22.61	22.61	22.61	22.61	31,400	+0.00(+0.00%)
Feb 13, 2014	22.08	22.94	22.08	22.61	39,485	-0.36(-1.57%)
Feb 12, 2014	22.49	23.14	22.19	22.97	46,488	+0.57(+2.54%)
Feb 11, 2014	21.61	22.56	21.61	22.40	72,824	+0.26(+1.17%)
Feb 10, 2014	22.21	23.12	21.94	22.14	60,836	+0.00(+0.00%)
Feb 07, 2014	22.23	22.74	21.39	22.14	59,285	+0.00(+0.00%)
Feb 06, 2014	21.80	22.66	21.58	22.14	40,871	+0.31(+1.42%)
Feb 05, 2014	21.35	22.57	21.25	21.83	60,311	+0.21(+0.97%)
Feb 04, 2014	21.91	22.77	21.31	21.62	44,689	-0.09(-0.41%)

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.